Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.861 | 8.922 | 8.855 | 8.922 | 366,210 | +0.05(+0.53%) |
Feb 26, 2004 | 8.861 | 8.890 | 8.837 | 8.875 | 410,820 | +0.03(+0.33%) |
Feb 25, 2004 | 8.855 | 8.899 | 8.793 | 8.846 | 687,584 | +0.01(+0.07%) |
Feb 24, 2004 | 8.846 | 8.896 | 8.817 | 8.840 | 749,947 | -0.02(-0.26%) |
Feb 23, 2004 | 8.931 | 8.934 | 8.805 | 8.863 | 465,900 | -0.06(-0.72%) |
Feb 20, 2004 | 9.104 | 9.104 | 8.922 | 8.928 | 521,435 | -0.15(-1.68%) |
Feb 19, 2004 | 9.224 | 9.250 | 9.068 | 9.080 | 449,740 | -0.14(-1.52%) |
Feb 18, 2004 | 9.297 | 9.315 | 9.212 | 9.221 | 345,271 | -0.08(-0.82%) |
Feb 17, 2004 | 9.303 | 9.303 | 9.183 | 9.297 | 409,455 | +0.14(+1.54%) |
Feb 13, 2004 | 9.189 | 9.227 | 9.148 | 9.156 | 617,483 | -0.08(-0.82%) |
Feb 12, 2004 | 9.256 | 9.262 | 9.194 | 9.232 | 452,699 | -0.07(-0.79%) |
Feb 11, 2004 | 9.235 | 9.320 | 9.156 | 9.306 | 604,054 | +0.07(+0.76%) |
Feb 10, 2004 | 9.066 | 9.250 | 9.036 | 9.235 | 647,298 | +0.18(+2.04%) |
Feb 09, 2004 | 8.884 | 9.080 | 8.884 | 9.051 | 687,129 | +0.17(+1.91%) |
Feb 06, 2004 | 8.735 | 8.928 | 8.735 | 8.881 | 382,142 | +0.16(+1.88%) |
Feb 05, 2004 | 8.758 | 8.790 | 8.714 | 8.717 | 712,848 | -0.03(-0.33%) |
Feb 04, 2004 | 8.758 | 8.819 | 8.685 | 8.746 | 466,127 | -0.13(-1.45%) |
Feb 03, 2004 | 8.817 | 8.884 | 8.767 | 8.875 | 609,972 | +0.06(+0.66%) |
Feb 02, 2004 | 8.872 | 8.902 | 8.787 | 8.817 | 748,809 | +0.00(+0.00%) |
Jan 30, 2004 | 8.831 | 8.875 | 8.811 | 8.817 | 862,154 | -0.01(-0.07%) |
Jan 29, 2004 | 8.846 | 8.858 | 8.802 | 8.822 | 396,937 | -0.02(-0.26%) |
Jan 28, 2004 | 8.840 | 8.937 | 8.817 | 8.846 | 518,476 | +0.05(+0.57%) |
Jan 27, 2004 | 8.878 | 8.896 | 8.793 | 8.796 | 348,457 | -0.11(-1.25%) |
Jan 26, 2004 | 8.878 | 8.916 | 8.834 | 8.907 | 454,747 | +0.01(+0.10%) |
Jan 23, 2004 | 8.855 | 8.899 | 8.831 | 8.899 | 364,162 | +0.06(+0.66%) |
Jan 22, 2004 | 8.787 | 8.858 | 8.767 | 8.840 | 514,834 | +0.08(+0.94%) |
Jan 21, 2004 | 8.685 | 8.793 | 8.661 | 8.758 | 579,018 | +0.10(+1.15%) |
Jan 20, 2004 | 8.562 | 8.664 | 8.553 | 8.658 | 825,283 | +0.11(+1.30%) |
Jan 16, 2004 | 8.553 | 8.568 | 8.506 | 8.547 | 775,893 | +0.04(+0.45%) |
Jan 15, 2004 | 8.471 | 8.532 | 8.436 | 8.509 | 520,979 | +0.07(+0.80%) |
Jan 14, 2004 | 8.406 | 8.450 | 8.398 | 8.442 | 335,484 | +0.07(+0.84%) |
Jan 13, 2004 | 8.398 | 8.404 | 8.333 | 8.371 | 486,839 | +0.01(+0.11%) |
Jan 12, 2004 | 8.319 | 8.366 | 8.272 | 8.363 | 232,153 | +0.06(+0.67%) |
Jan 09, 2004 | 8.383 | 8.427 | 8.263 | 8.307 | 372,356 | -0.12(-1.39%) |
Jan 08, 2004 | 8.371 | 8.424 | 8.327 | 8.424 | 223,959 | +0.08(+0.98%) |
Jan 07, 2004 | 8.339 | 8.395 | 8.275 | 8.342 | 379,639 | -0.03(-0.31%) |
Jan 06, 2004 | 8.406 | 8.436 | 8.316 | 8.368 | 356,196 | -0.04(-0.49%) |
Jan 05, 2004 | 8.336 | 8.421 | 8.325 | 8.409 | 417,421 | +0.06(+0.77%) |
Jan 02, 2004 | 8.266 | 8.389 | 8.248 | 8.345 | 250,589 | +0.11(+1.39%) |
Dec 31, 2003 | 8.304 | 8.333 | 8.199 | 8.231 | 350,961 | -0.07(-0.88%) |
Dec 30, 2003 | 8.231 | 8.345 | 8.231 | 8.304 | 241,485 | +0.10(+1.21%) |
Dec 29, 2003 | 8.172 | 8.240 | 8.172 | 8.204 | 406,951 | +0.03(+0.39%) |
Dec 26, 2003 | 8.187 | 8.222 | 8.172 | 8.172 | 69,873 | -0.04(-0.43%) |
Dec 24, 2003 | 8.210 | 8.225 | 8.181 | 8.207 | 135,195 | -0.02(-0.21%) |
Dec 23, 2003 | 8.169 | 8.231 | 8.169 | 8.225 | 279,949 | +0.04(+0.47%) |
Dec 22, 2003 | 8.158 | 8.187 | 8.117 | 8.187 | 272,894 | -0.01(-0.14%) |
Dec 19, 2003 | 8.131 | 8.201 | 8.052 | 8.199 | 237,616 | +0.04(+0.50%) |
Dec 18, 2003 | 8.084 | 8.160 | 8.067 | 8.158 | 258,782 | +0.04(+0.47%) |
Dec 17, 2003 | 8.172 | 8.172 | 7.999 | 8.119 | 327,746 | -0.06(-0.75%) |
Dec 16, 2003 | 8.102 | 8.201 | 8.102 | 8.181 | 589,943 | +0.11(+1.34%) |
Dec 15, 2003 | 8.207 | 8.207 | 8.073 | 8.073 | 461,120 | -0.12(-1.50%) |
Dec 12, 2003 | 8.158 | 8.201 | 8.158 | 8.196 | 586,756 | +0.01(+0.07%) |
Dec 11, 2003 | 8.040 | 8.199 | 8.040 | 8.190 | 415,372 | +0.13(+1.67%) |
Dec 10, 2003 | 7.999 | 8.128 | 7.991 | 8.055 | 371,900 | +0.03(+0.36%) |
Dec 09, 2003 | 8.143 | 8.143 | 8.017 | 8.026 | 584,708 | -0.09(-1.15%) |
Dec 08, 2003 | 8.090 | 8.146 | 8.058 | 8.119 | 468,176 | +0.06(+0.80%) |
Dec 05, 2003 | 8.158 | 8.184 | 8.011 | 8.055 | 775,438 | -0.12(-1.50%) |
Dec 04, 2003 | 8.216 | 8.245 | 8.099 | 8.178 | 459,527 | -0.04(-0.46%) |
Dec 03, 2003 | 8.248 | 8.248 | 8.163 | 8.216 | 860,561 | -0.11(-1.27%) |
Dec 02, 2003 | 8.257 | 8.342 | 8.216 | 8.322 | 684,397 | +0.11(+1.28%) |
Dec 01, 2003 | 8.131 | 8.131 | 8.131 | 8.216 | 677,569 | +0.01(+0.14%) |
Nov 28, 2003 | 8.201 | 8.319 | 8.201 | 8.204 | 200,061 | -0.04(-0.50%) |
Nov 26, 2003 | 8.172 | 8.245 | 8.172 | 8.245 | 438,360 | +0.05(+0.61%) |
Nov 25, 2003 | 8.084 | 8.181 | 8.073 | 8.196 | 350,278 | +0.08(+1.01%) |
Nov 24, 2003 | 8.026 | 8.119 | 8.026 | 8.114 | 503,454 | +0.13(+1.69%) |
Nov 21, 2003 | 7.973 | 7.996 | 7.964 | 7.979 | 385,329 | +0.03(+0.33%) |
Nov 20, 2003 | 7.829 | 7.971 | 7.829 | 7.952 | 579,018 | +0.10(+1.31%) |
Nov 19, 2003 | 7.780 | 7.850 | 7.762 | 7.850 | 1,125,944 | +0.05(+0.68%) |
Nov 18, 2003 | 7.909 | 7.973 | 7.701 | 7.797 | 573,100 | -0.14(-1.77%) |
Nov 17, 2003 | 7.935 | 7.970 | 7.923 | 7.938 | 443,140 | -0.13(-1.63%) |
Nov 14, 2003 | 8.099 | 8.125 | 8.046 | 8.070 | 409,682 | -0.00(-0.04%) |
Nov 13, 2003 | 8.119 | 8.125 | 7.988 | 8.073 | 866,251 | -0.05(-0.58%) |
Nov 12, 2003 | 8.040 | 8.119 | 8.026 | 8.119 | 371,218 | +0.12(+1.50%) |
Nov 11, 2003 | 8.049 | 8.049 | 7.982 | 7.999 | 264,245 | -0.04(-0.55%) |
Nov 10, 2003 | 8.099 | 8.114 | 8.043 | 8.043 | 620,897 | -0.04(-0.51%) |
Nov 07, 2003 | 8.128 | 8.128 | 8.073 | 8.084 | 1,052,429 | -0.01(-0.15%) |
Nov 06, 2003 | 8.172 | 8.172 | 8.064 | 8.096 | 454,292 | -0.06(-0.75%) |
Nov 05, 2003 | 8.114 | 8.184 | 8.040 | 8.158 | 1,268,651 | +0.04(+0.43%) |
Nov 04, 2003 | 8.114 | 8.257 | 8.064 | 8.122 | 1,706,035 | -0.22(-2.60%) |
Nov 03, 2003 | 8.286 | 8.354 | 8.275 | 8.339 | 775,893 | +0.06(+0.67%) |
Oct 31, 2003 | 8.462 | 8.462 | 8.283 | 8.283 | 537,367 | -0.21(-2.52%) |
Oct 30, 2003 | 8.497 | 8.538 | 8.366 | 8.497 | 337,305 | -0.04(-0.41%) |
Oct 29, 2003 | 8.609 | 8.626 | 8.530 | 8.532 | 1,798,735 | -0.10(-1.12%) |
Oct 28, 2003 | 8.538 | 8.632 | 8.474 | 8.629 | 336,395 | +0.13(+1.59%) |
Oct 27, 2003 | 8.471 | 8.594 | 8.471 | 8.494 | 268,114 | +0.05(+0.62%) |
Oct 24, 2003 | 8.427 | 8.468 | 8.348 | 8.442 | 757,913 | -0.03(-0.35%) |
Oct 23, 2003 | 8.465 | 8.524 | 8.424 | 8.471 | 314,317 | +0.00(+0.03%) |
Oct 22, 2003 | 8.515 | 8.550 | 8.450 | 8.468 | 501,178 | -0.08(-0.96%) |
Oct 21, 2003 | 8.576 | 8.579 | 8.541 | 8.550 | 432,670 | +0.01(+0.07%) |
Oct 20, 2003 | 8.489 | 8.559 | 8.477 | 8.544 | 688,039 | +0.06(+0.73%) |
Oct 17, 2003 | 8.418 | 8.494 | 8.351 | 8.483 | 629,773 | +0.05(+0.59%) |
Oct 16, 2003 | 8.260 | 8.442 | 8.260 | 8.433 | 696,915 | +0.12(+1.48%) |
Oct 15, 2003 | 8.307 | 8.389 | 8.225 | 8.310 | 762,465 | -0.00(-0.04%) |
Oct 14, 2003 | 8.363 | 8.363 | 8.272 | 8.313 | 599,957 | -0.05(-0.60%) |
Oct 13, 2003 | 8.333 | 8.398 | 8.325 | 8.363 | 467,038 | +0.03(+0.35%) |
Oct 10, 2003 | 8.436 | 8.436 | 8.304 | 8.333 | 545,333 | -0.08(-0.91%) |
Oct 09, 2003 | 8.377 | 8.547 | 8.377 | 8.409 | 752,905 | +0.02(+0.28%) |
Oct 08, 2003 | 8.421 | 8.474 | 8.395 | 8.386 | 360,065 | -0.03(-0.31%) |
Oct 07, 2003 | 8.480 | 8.497 | 8.345 | 8.412 | 535,091 | -0.07(-0.79%) |
Oct 06, 2003 | 8.450 | 8.465 | 8.450 | 8.480 | 215,538 | -0.01(-0.07%) |
Oct 03, 2003 | 8.465 | 8.544 | 8.436 | 8.486 | 284,046 | +0.06(+0.76%) |
Oct 02, 2003 | 8.368 | 8.421 | 8.368 | 8.421 | 148,168 | +0.00(+0.00%) |
Oct 01, 2003 | 8.242 | 8.415 | 8.219 | 8.421 | 257,189 | +0.21(+2.53%) |
Sep 30, 2003 | 8.354 | 8.354 | 8.213 | 8.213 | 310,903 | -0.14(-1.68%) |
Sep 29, 2003 | 8.193 | 8.368 | 8.190 | 8.354 | 298,158 | +0.20(+2.48%) |
Sep 26, 2003 | 8.084 | 8.187 | 8.002 | 8.152 | 202,337 | +0.05(+0.58%) |
Sep 25, 2003 | 8.222 | 8.251 | 8.105 | 8.105 | 172,066 | -0.10(-1.25%) |
Sep 24, 2003 | 8.368 | 8.389 | 8.210 | 8.207 | 147,030 | -0.17(-1.99%) |
Sep 23, 2003 | 8.275 | 8.421 | 8.263 | 8.374 | 463,169 | +0.10(+1.20%) |
Sep 22, 2003 | 8.383 | 8.383 | 8.240 | 8.275 | 451,789 | -0.15(-1.74%) |
Sep 19, 2003 | 8.392 | 8.486 | 8.383 | 8.421 | 376,452 | +0.00(+0.03%) |
Sep 18, 2003 | 8.245 | 8.418 | 8.245 | 8.418 | 301,799 | +0.16(+1.99%) |
Sep 17, 2003 | 8.281 | 8.295 | 8.278 | 8.254 | 794,101 | -0.06(-0.74%) |
Sep 16, 2003 | 8.245 | 8.327 | 8.245 | 8.316 | 246,720 | +0.05(+0.57%) |
Sep 15, 2003 | 8.237 | 8.269 | 8.213 | 8.269 | 199,606 | +0.05(+0.57%) |
Sep 12, 2003 | 8.201 | 8.234 | 8.128 | 8.222 | 330,022 | -0.01(-0.07%) |
Sep 11, 2003 | 8.172 | 8.272 | 8.108 | 8.228 | 212,352 | +0.07(+0.86%) |
Sep 10, 2003 | 8.228 | 8.231 | 8.146 | 8.158 | 394,205 | -0.07(-0.82%) |
Sep 09, 2003 | 8.216 | 8.298 | 8.178 | 8.225 | 276,308 | -0.01(-0.18%) |
Sep 08, 2003 | 8.128 | 8.301 | 8.105 | 8.240 | 291,557 | +0.11(+1.37%) |
Sep 05, 2003 | 8.201 | 8.237 | 8.117 | 8.128 | 255,824 | -0.07(-0.89%) |
Sep 04, 2003 | 8.289 | 8.289 | 8.172 | 8.201 | 439,726 | -0.09(-1.06%) |
Sep 03, 2003 | 8.190 | 8.292 | 8.158 | 8.289 | 589,943 | +0.08(+1.04%) |
Sep 02, 2003 | 8.026 | 8.216 | 8.026 | 8.204 | 436,994 | +0.18(+2.23%) |
Aug 29, 2003 | 7.938 | 8.046 | 7.923 | 8.026 | 166,604 | +0.08(+0.96%) |
Aug 28, 2003 | 7.982 | 8.005 | 7.906 | 7.950 | 251,954 | -0.02(-0.22%) |
Aug 27, 2003 | 7.914 | 7.996 | 7.891 | 7.967 | 273,349 | +0.05(+0.63%) |
Aug 26, 2003 | 7.891 | 7.932 | 7.777 | 7.917 | 225,553 | +0.01(+0.19%) |
Aug 25, 2003 | 7.879 | 7.903 | 7.853 | 7.903 | 266,066 | +0.05(+0.60%) |
Aug 22, 2003 | 7.982 | 7.982 | 7.809 | 7.856 | 355,513 | -0.07(-0.89%) |
Aug 21, 2003 | 7.891 | 7.955 | 7.870 | 7.926 | 701,467 | +0.06(+0.82%) |
Aug 20, 2003 | 7.818 | 7.862 | 7.797 | 7.862 | 266,293 | +0.04(+0.56%) |
Aug 19, 2003 | 7.783 | 7.827 | 7.759 | 7.818 | 365,300 | +0.07(+0.91%) |
Aug 18, 2003 | 7.818 | 7.824 | 7.733 | 7.747 | 316,593 | -0.04(-0.53%) |
Aug 15, 2003 | 7.660 | 7.788 | 7.660 | 7.788 | 254,458 | +0.14(+1.84%) |
Aug 14, 2003 | 7.601 | 7.674 | 7.598 | 7.648 | 622,717 | +0.00(+0.04%) |
Aug 13, 2003 | 7.759 | 7.783 | 7.616 | 7.645 | 367,576 | -0.08(-1.10%) |
Aug 12, 2003 | 7.724 | 7.747 | 7.701 | 7.730 | 253,320 | +0.03(+0.34%) |
Aug 11, 2003 | 7.575 | 7.704 | 7.572 | 7.704 | 577,880 | +0.16(+2.10%) |
Aug 08, 2003 | 7.542 | 7.548 | 7.434 | 7.545 | 918,144 | -0.03(-0.43%) |
Aug 07, 2003 | 7.689 | 7.692 | 7.551 | 7.578 | 369,169 | -0.10(-1.26%) |
Aug 06, 2003 | 7.727 | 7.733 | 7.639 | 7.674 | 591,308 | -0.07(-0.91%) |
Aug 05, 2003 | 7.777 | 7.791 | 7.704 | 7.745 | 870,803 | -0.02(-0.26%) |
Aug 04, 2003 | 7.780 | 7.800 | 7.704 | 7.765 | 339,126 | -0.01(-0.19%) |
Aug 01, 2003 | 7.806 | 7.865 | 7.736 | 7.780 | 235,795 | -0.04(-0.49%) |
Jul 31, 2003 | 7.739 | 7.873 | 7.718 | 7.818 | 421,745 | +0.08(+1.10%) |
Jul 30, 2003 | 7.689 | 7.736 | 7.475 | 7.733 | 809,123 | +0.13(+1.73%) |
Jul 29, 2003 | 7.586 | 7.619 | 7.516 | 7.601 | 1,894,327 | +0.03(+0.43%) |
Jul 28, 2003 | 7.660 | 7.712 | 7.542 | 7.569 | 219,635 | -0.11(-1.45%) |
Jul 25, 2003 | 7.645 | 7.733 | 7.557 | 7.680 | 205,979 | +0.01(+0.19%) |
Jul 24, 2003 | 7.718 | 7.768 | 7.616 | 7.665 | 330,705 | +0.01(+0.08%) |
Jul 23, 2003 | 7.548 | 7.683 | 7.498 | 7.660 | 513,013 | +0.11(+1.47%) |
Jul 22, 2003 | 7.425 | 7.557 | 7.414 | 7.548 | 215,083 | +0.12(+1.58%) |
Jul 21, 2003 | 7.578 | 7.578 | 7.428 | 7.431 | 307,034 | -0.17(-2.20%) |
Jul 18, 2003 | 7.522 | 7.671 | 7.472 | 7.598 | 161,597 | +0.08(+1.13%) |
Jul 17, 2003 | 7.531 | 7.607 | 7.490 | 7.513 | 172,294 | -0.03(-0.43%) |
Jul 16, 2003 | 7.616 | 7.680 | 7.542 | 7.545 | 303,620 | -0.04(-0.54%) |
Jul 15, 2003 | 7.724 | 7.724 | 7.583 | 7.586 | 258,782 | -0.14(-1.82%) |
Jul 14, 2003 | 7.791 | 7.832 | 7.724 | 7.727 | 300,434 | -0.04(-0.45%) |
Jul 11, 2003 | 7.704 | 7.818 | 7.704 | 7.762 | 393,523 | +0.07(+0.95%) |
Jul 10, 2003 | 7.812 | 7.850 | 7.689 | 7.689 | 488,660 | -0.13(-1.65%) |
Jul 09, 2003 | 7.912 | 7.964 | 7.818 | 7.818 | 533,953 | -0.09(-1.19%) |
Jul 08, 2003 | 7.938 | 7.982 | 7.906 | 7.912 | 268,569 | -0.01(-0.07%) |
Jul 07, 2003 | 7.947 | 7.996 | 7.917 | 7.917 | 300,889 | -0.01(-0.07%) |
Jul 03, 2003 | 7.967 | 7.991 | 7.914 | 7.923 | 185,495 | -0.05(-0.62%) |
Jul 02, 2003 | 8.011 | 8.011 | 7.961 | 7.973 | 331,387 | -0.01(-0.11%) |
Jul 01, 2003 | 7.835 | 8.011 | 7.786 | 7.982 | 586,073 | +0.15(+1.87%) |
Jun 30, 2003 | 7.967 | 7.967 | 7.835 | 7.835 | 261,514 | -0.11(-1.40%) |
Jun 27, 2003 | 7.920 | 7.982 | 7.909 | 7.947 | 388,743 | +0.04(+0.48%) |
Jun 26, 2003 | 7.952 | 8.040 | 7.909 | 7.909 | 668,920 | +0.06(+0.75%) |
Jun 25, 2003 | 7.856 | 7.909 | 7.809 | 7.850 | 607,240 | -0.01(-0.07%) |
Jun 24, 2003 | 7.952 | 7.982 | 7.856 | 7.856 | 357,789 | -0.09(-1.14%) |
Jun 23, 2003 | 8.099 | 8.117 | 7.947 | 7.947 | 313,862 | -0.11(-1.42%) |
Jun 20, 2003 | 8.099 | 8.158 | 8.049 | 8.061 | 475,232 | +0.04(+0.44%) |
Jun 19, 2003 | 8.052 | 8.067 | 7.914 | 8.026 | 385,329 | -0.03(-0.33%) |
Jun 18, 2003 | 8.014 | 8.084 | 7.985 | 8.052 | 278,129 | +0.04(+0.48%) |
Jun 17, 2003 | 8.011 | 8.055 | 7.926 | 8.014 | 164,555 | +0.00(+0.04%) |
Jun 16, 2003 | 7.865 | 8.040 | 7.865 | 8.011 | 194,144 | +0.15(+1.86%) |
Jun 13, 2003 | 8.011 | 8.017 | 7.838 | 7.865 | 224,642 | -0.10(-1.29%) |
Jun 12, 2003 | 7.859 | 8.032 | 7.850 | 7.967 | 472,273 | +0.11(+1.45%) |
Jun 11, 2003 | 7.821 | 7.882 | 7.788 | 7.853 | 373,721 | +0.02(+0.30%) |
Jun 10, 2003 | 7.747 | 7.856 | 7.680 | 7.829 | 335,939 | +0.12(+1.60%) |
Jun 09, 2003 | 7.818 | 7.850 | 7.671 | 7.706 | 159,776 | -0.11(-1.46%) |
Jun 06, 2003 | 7.952 | 7.967 | 7.806 | 7.821 | 470,679 | -0.06(-0.74%) |
Jun 05, 2003 | 7.926 | 7.926 | 7.797 | 7.879 | 452,016 | -0.06(-0.70%) |
Jun 04, 2003 | 7.909 | 7.950 | 7.850 | 7.935 | 462,031 | +0.01(+0.15%) |
Jun 03, 2003 | 7.821 | 7.923 | 7.771 | 7.923 | 306,351 | +0.07(+0.93%) |
Jun 02, 2003 | 7.765 | 7.862 | 7.704 | 7.850 | 501,406 | +0.07(+0.94%) |
May 30, 2003 | 7.539 | 7.777 | 7.539 | 7.777 | 1,045,829 | +0.27(+3.55%) |
May 29, 2003 | 7.557 | 7.619 | 7.358 | 7.510 | 1,099,315 | -0.01(-0.12%) |
May 28, 2003 | 7.586 | 7.630 | 7.493 | 7.519 | 1,171,009 | -0.02(-0.31%) |
May 27, 2003 | 7.528 | 7.695 | 7.504 | 7.542 | 861,471 | +0.01(+0.08%) |
May 23, 2003 | 7.343 | 7.575 | 7.334 | 7.537 | 663,913 | +0.21(+2.84%) |
May 22, 2003 | 7.332 | 7.352 | 7.270 | 7.329 | 409,682 | +0.03(+0.40%) |
May 21, 2003 | 7.288 | 7.317 | 7.185 | 7.299 | 623,173 | +0.01(+0.16%) |
May 20, 2003 | 7.188 | 7.361 | 7.188 | 7.288 | 429,028 | +0.13(+1.80%) |
May 19, 2003 | 7.293 | 7.352 | 7.159 | 7.159 | 252,865 | -0.12(-1.69%) |
May 16, 2003 | 7.296 | 7.343 | 7.188 | 7.282 | 732,421 | -0.01(-0.20%) |
May 15, 2003 | 7.132 | 7.337 | 7.132 | 7.296 | 574,466 | +0.16(+2.30%) |
May 14, 2003 | 7.074 | 7.217 | 7.071 | 7.132 | 648,209 | +0.08(+1.16%) |
May 13, 2003 | 6.910 | 7.068 | 6.901 | 7.050 | 373,721 | +0.15(+2.12%) |
May 12, 2003 | 6.825 | 6.986 | 6.825 | 6.904 | 562,858 | +0.05(+0.68%) |
May 09, 2003 | 6.752 | 6.875 | 6.716 | 6.857 | 415,828 | +0.13(+2.00%) |
May 08, 2003 | 6.667 | 6.772 | 6.652 | 6.722 | 335,257 | +0.04(+0.61%) |
May 07, 2003 | 6.678 | 6.728 | 6.649 | 6.681 | 195,282 | -0.01(-0.22%) |
May 06, 2003 | 6.614 | 6.740 | 6.614 | 6.696 | 270,390 | +0.08(+1.24%) |
May 05, 2003 | 6.549 | 6.626 | 6.541 | 6.614 | 285,639 | +0.02(+0.31%) |
May 02, 2003 | 6.470 | 6.608 | 6.467 | 6.593 | 404,675 | +0.12(+1.90%) |
May 01, 2003 | 6.517 | 6.517 | 6.400 | 6.470 | 513,924 | -0.03(-0.45%) |
Apr 30, 2003 | 6.459 | 6.564 | 6.444 | 6.500 | 553,299 | -0.04(-0.67%) |
Apr 29, 2003 | 6.517 | 6.547 | 6.485 | 6.544 | 366,666 | +0.04(+0.63%) |
Apr 28, 2003 | 6.517 | 6.602 | 6.503 | 6.503 | 304,986 | +0.04(+0.68%) |
Apr 25, 2003 | 6.538 | 6.538 | 6.450 | 6.459 | 188,681 | -0.08(-1.21%) |
Apr 24, 2003 | 6.532 | 6.590 | 6.503 | 6.538 | 757,685 | -0.01(-0.22%) |
Apr 23, 2003 | 6.664 | 6.678 | 6.549 | 6.552 | 771,114 | -0.13(-1.97%) |
Apr 22, 2003 | 6.605 | 6.722 | 6.588 | 6.684 | 325,242 | +0.07(+1.02%) |
Apr 21, 2003 | 6.611 | 6.629 | 6.561 | 6.617 | 277,218 | +0.01(+0.09%) |
Apr 17, 2003 | 6.579 | 6.620 | 6.552 | 6.611 | 99,234 | +0.03(+0.49%) |
Apr 16, 2003 | 6.567 | 6.599 | 6.503 | 6.579 | 220,773 | +0.05(+0.81%) |
Apr 15, 2003 | 6.491 | 6.529 | 6.438 | 6.526 | 314,090 | +0.03(+0.50%) |
Apr 14, 2003 | 6.485 | 6.517 | 6.444 | 6.494 | 381,687 | +0.01(+0.14%) |
Apr 11, 2003 | 6.547 | 6.561 | 6.473 | 6.485 | 186,633 | -0.04(-0.63%) |
Apr 10, 2003 | 6.570 | 6.588 | 6.526 | 6.526 | 386,695 | -0.04(-0.67%) |
Apr 09, 2003 | 6.590 | 6.678 | 6.552 | 6.570 | 460,893 | -0.04(-0.53%) |
Apr 08, 2003 | 6.590 | 6.649 | 6.561 | 6.605 | 286,095 | +0.01(+0.22%) |
Apr 07, 2003 | 6.629 | 6.790 | 6.564 | 6.590 | 260,148 | +0.04(+0.54%) |
Apr 04, 2003 | 6.547 | 6.590 | 6.526 | 6.555 | 128,822 | +0.03(+0.49%) |
Apr 03, 2003 | 6.590 | 6.605 | 6.523 | 6.523 | 235,567 | -0.07(-1.02%) |
Apr 02, 2003 | 6.561 | 6.605 | 6.558 | 6.590 | 237,388 | +0.09(+1.35%) |
Apr 01, 2003 | 6.588 | 6.643 | 6.485 | 6.503 | 384,191 | -0.08(-1.29%) |
Mar 31, 2003 | 6.444 | 6.693 | 6.435 | 6.588 | 508,461 | +0.11(+1.63%) |
Mar 28, 2003 | 6.415 | 6.508 | 6.415 | 6.482 | 330,249 | +0.07(+1.05%) |
Mar 27, 2003 | 6.444 | 6.479 | 6.400 | 6.415 | 418,559 | -0.05(-0.77%) |
Mar 26, 2003 | 6.547 | 6.558 | 6.459 | 6.465 | 400,351 | -0.08(-1.25%) |
Mar 25, 2003 | 6.356 | 6.585 | 6.341 | 6.547 | 406,268 | +0.16(+2.43%) |
Mar 24, 2003 | 6.532 | 6.564 | 6.385 | 6.391 | 206,434 | -0.18(-2.68%) |
Mar 21, 2003 | 6.517 | 6.590 | 6.488 | 6.567 | 461,348 | +0.12(+1.91%) |
Mar 20, 2003 | 6.415 | 6.491 | 6.341 | 6.444 | 664,824 | +0.02(+0.37%) |
Mar 19, 2003 | 6.400 | 6.429 | 6.371 | 6.421 | 380,322 | +0.02(+0.32%) |
Mar 18, 2003 | 6.473 | 6.473 | 6.341 | 6.400 | 397,392 | -0.06(-0.91%) |
Mar 17, 2003 | 6.136 | 6.459 | 6.136 | 6.459 | 346,409 | +0.28(+4.50%) |
Mar 14, 2003 | 6.321 | 6.321 | 6.148 | 6.180 | 336,395 | -0.02(-0.38%) |
Mar 13, 2003 | 6.204 | 6.239 | 6.136 | 6.204 | 350,278 | +0.04(+0.71%) |
Mar 12, 2003 | 6.057 | 6.204 | 6.057 | 6.160 | 338,215 | +0.09(+1.45%) |
Mar 11, 2003 | 6.022 | 6.145 | 6.022 | 6.072 | 399,213 | +0.05(+0.83%) |
Mar 10, 2003 | 6.078 | 6.087 | 6.005 | 6.022 | 291,329 | -0.08(-1.39%) |
Mar 07, 2003 | 6.119 | 6.177 | 6.066 | 6.107 | 350,961 | -0.01(-0.19%) |
Mar 06, 2003 | 6.057 | 6.148 | 5.999 | 6.119 | 294,516 | +0.04(+0.68%) |
Mar 05, 2003 | 6.040 | 6.107 | 6.028 | 6.078 | 481,604 | +0.01(+0.14%) |
Mar 04, 2003 | 6.084 | 6.125 | 6.046 | 6.069 | 596,543 | -0.07(-1.19%) |