Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.338 | 8.613 | 8.320 | 8.500 | 4,385,400 | +0.20(+2.44%) |
Feb 26, 2004 | 8.350 | 8.418 | 8.277 | 8.297 | 1,536,600 | -0.05(-0.63%) |
Feb 25, 2004 | 8.325 | 8.387 | 8.252 | 8.350 | 1,200,200 | +0.05(+0.60%) |
Feb 24, 2004 | 8.490 | 8.490 | 8.250 | 8.300 | 2,649,200 | -0.19(-2.21%) |
Feb 23, 2004 | 8.738 | 8.745 | 8.375 | 8.488 | 2,116,600 | -0.19(-2.16%) |
Feb 20, 2004 | 8.765 | 8.770 | 8.590 | 8.675 | 1,712,800 | -0.10(-1.14%) |
Feb 19, 2004 | 8.912 | 8.925 | 8.732 | 8.775 | 1,922,600 | +0.01(+0.09%) |
Feb 18, 2004 | 8.807 | 8.967 | 8.713 | 8.768 | 2,085,000 | +0.02(+0.26%) |
Feb 17, 2004 | 8.600 | 8.800 | 8.543 | 8.745 | 2,030,600 | +0.19(+2.25%) |
Feb 13, 2004 | 8.498 | 8.578 | 8.498 | 8.553 | 2,060,400 | +0.05(+0.65%) |
Feb 12, 2004 | 8.500 | 8.560 | 8.405 | 8.498 | 2,228,800 | -0.00(-0.03%) |
Feb 11, 2004 | 8.495 | 8.600 | 8.395 | 8.500 | 1,730,600 | +0.01(+0.06%) |
Feb 10, 2004 | 8.500 | 8.560 | 8.438 | 8.495 | 603,200 | -0.01(-0.06%) |
Feb 09, 2004 | 8.650 | 8.750 | 8.500 | 8.500 | 992,400 | -0.01(-0.15%) |
Feb 06, 2004 | 8.360 | 8.600 | 8.350 | 8.512 | 1,648,600 | +0.21(+2.50%) |
Feb 05, 2004 | 8.250 | 8.408 | 8.250 | 8.305 | 1,311,600 | +0.10(+1.22%) |
Feb 04, 2004 | 8.165 | 8.373 | 8.100 | 8.205 | 2,312,000 | -0.02(-0.27%) |
Feb 03, 2004 | 8.275 | 8.322 | 8.197 | 8.227 | 860,000 | -0.08(-0.99%) |
Feb 02, 2004 | 8.363 | 8.512 | 8.225 | 8.310 | 1,345,400 | -0.03(-0.33%) |
Jan 30, 2004 | 8.188 | 8.408 | 8.150 | 8.338 | 1,489,200 | +0.19(+2.30%) |
Jan 29, 2004 | 8.312 | 8.320 | 8.050 | 8.150 | 1,442,400 | -0.10(-1.21%) |
Jan 28, 2004 | 8.428 | 8.588 | 8.203 | 8.250 | 2,345,000 | -0.16(-1.93%) |
Jan 27, 2004 | 8.518 | 8.537 | 8.377 | 8.412 | 2,326,800 | -0.23(-2.63%) |
Jan 26, 2004 | 8.582 | 8.678 | 8.475 | 8.640 | 1,459,000 | -0.00(-0.06%) |
Jan 23, 2004 | 8.758 | 8.787 | 8.547 | 8.645 | 2,366,600 | -0.20(-2.29%) |
Jan 22, 2004 | 8.925 | 9.275 | 8.783 | 8.848 | 4,670,800 | +0.07(+0.83%) |
Jan 21, 2004 | 8.338 | 8.825 | 8.312 | 8.775 | 5,446,600 | +0.44(+5.25%) |
Jan 20, 2004 | 8.325 | 8.350 | 8.190 | 8.338 | 2,955,200 | +0.07(+0.82%) |
Jan 16, 2004 | 7.625 | 8.537 | 7.593 | 8.270 | 9,666,800 | +0.93(+12.67%) |
Jan 15, 2004 | 7.388 | 7.400 | 7.282 | 7.340 | 1,135,200 | -0.04(-0.51%) |
Jan 14, 2004 | 7.287 | 7.435 | 7.282 | 7.378 | 2,783,000 | +0.09(+1.23%) |
Jan 13, 2004 | 7.428 | 7.473 | 7.260 | 7.287 | 4,309,800 | -0.15(-2.02%) |
Jan 12, 2004 | 7.550 | 7.553 | 7.390 | 7.438 | 3,278,400 | -0.14(-1.82%) |
Jan 09, 2004 | 7.765 | 7.780 | 7.560 | 7.575 | 2,366,400 | -0.21(-2.76%) |
Jan 08, 2004 | 8.072 | 8.078 | 7.758 | 7.790 | 1,795,800 | -0.27(-3.38%) |
Jan 07, 2004 | 7.900 | 8.062 | 7.800 | 8.062 | 1,768,200 | +0.14(+1.74%) |
Jan 06, 2004 | 7.753 | 7.950 | 7.675 | 7.925 | 1,449,400 | +0.17(+2.26%) |
Jan 05, 2004 | 7.750 | 7.805 | 7.692 | 7.750 | 1,686,800 | +0.13(+1.71%) |
Jan 02, 2004 | 7.707 | 7.768 | 7.600 | 7.620 | 2,135,800 | -0.11(-1.45%) |
Dec 31, 2003 | 7.750 | 7.750 | 7.650 | 7.732 | 1,823,600 | +0.03(+0.42%) |
Dec 30, 2003 | 7.737 | 7.900 | 7.660 | 7.700 | 1,917,000 | -0.19(-2.44%) |
Dec 29, 2003 | 7.817 | 7.938 | 7.785 | 7.893 | 706,000 | +0.08(+0.99%) |
Dec 26, 2003 | 7.787 | 7.923 | 7.770 | 7.815 | 284,600 | +0.01(+0.16%) |
Dec 24, 2003 | 7.810 | 7.843 | 7.723 | 7.803 | 393,400 | -0.07(-0.89%) |
Dec 23, 2003 | 7.835 | 7.905 | 7.780 | 7.872 | 627,200 | +0.03(+0.45%) |
Dec 22, 2003 | 7.850 | 8.025 | 7.737 | 7.838 | 934,000 | -0.06(-0.79%) |
Dec 19, 2003 | 7.885 | 7.930 | 7.763 | 7.900 | 2,624,000 | +0.05(+0.67%) |
Dec 18, 2003 | 7.675 | 7.867 | 7.655 | 7.848 | 4,069,200 | +0.36(+4.77%) |
Dec 17, 2003 | 7.340 | 7.750 | 7.178 | 7.490 | 4,430,800 | +0.07(+0.88%) |
Dec 16, 2003 | 7.402 | 7.445 | 7.308 | 7.425 | 2,410,200 | +0.01(+0.17%) |
Dec 15, 2003 | 7.418 | 7.492 | 7.372 | 7.412 | 2,618,800 | +0.12(+1.72%) |
Dec 12, 2003 | 7.455 | 7.482 | 7.200 | 7.287 | 4,121,600 | -0.17(-2.21%) |
Dec 11, 2003 | 7.525 | 7.588 | 7.412 | 7.452 | 3,744,800 | +0.00(+0.03%) |
Dec 10, 2003 | 7.723 | 7.723 | 7.395 | 7.450 | 2,107,800 | -0.29(-3.72%) |
Dec 09, 2003 | 7.900 | 7.995 | 7.670 | 7.737 | 1,957,400 | +0.01(+0.10%) |
Dec 08, 2003 | 7.700 | 7.825 | 7.655 | 7.730 | 1,071,200 | +0.03(+0.39%) |
Dec 05, 2003 | 7.790 | 7.800 | 7.633 | 7.700 | 2,439,800 | -0.09(-1.12%) |
Dec 04, 2003 | 8.375 | 8.400 | 7.707 | 7.787 | 4,142,800 | -0.49(-5.95%) |
Dec 03, 2003 | 8.463 | 8.500 | 8.280 | 8.280 | 2,220,800 | -0.09(-1.05%) |
Dec 02, 2003 | 8.412 | 8.412 | 8.345 | 8.367 | 1,390,200 | -0.06(-0.74%) |
Dec 01, 2003 | 8.345 | 8.477 | 8.345 | 8.430 | 1,815,000 | +0.20(+2.40%) |
Nov 28, 2003 | 8.300 | 8.345 | 8.232 | 8.232 | 550,800 | -0.05(-0.60%) |
Nov 26, 2003 | 8.428 | 8.502 | 8.250 | 8.283 | 1,481,000 | -0.11(-1.34%) |
Nov 25, 2003 | 8.357 | 8.412 | 8.312 | 8.395 | 3,079,400 | +0.04(+0.45%) |
Nov 24, 2003 | 8.050 | 8.375 | 8.027 | 8.357 | 2,849,000 | +0.36(+4.47%) |
Nov 21, 2003 | 7.950 | 8.057 | 7.912 | 8.000 | 1,066,400 | +0.12(+1.49%) |
Nov 20, 2003 | 7.902 | 7.968 | 7.827 | 7.883 | 1,959,600 | -0.02(-0.22%) |
Nov 19, 2003 | 7.938 | 8.025 | 7.688 | 7.900 | 3,911,600 | +0.01(+0.10%) |
Nov 18, 2003 | 8.250 | 8.250 | 7.860 | 7.893 | 3,889,400 | -0.36(-4.30%) |
Nov 17, 2003 | 8.190 | 8.248 | 8.175 | 8.248 | 2,323,800 | -0.06(-0.78%) |
Nov 14, 2003 | 8.500 | 8.505 | 8.265 | 8.312 | 1,512,400 | -0.20(-2.29%) |
Nov 13, 2003 | 8.273 | 8.575 | 8.250 | 8.508 | 3,145,200 | +0.23(+2.84%) |
Nov 12, 2003 | 8.113 | 8.275 | 8.043 | 8.273 | 1,678,400 | +0.24(+3.02%) |
Nov 11, 2003 | 7.987 | 8.025 | 7.938 | 8.030 | 1,531,000 | +0.09(+1.13%) |
Nov 10, 2003 | 8.162 | 8.205 | 7.840 | 7.940 | 3,033,600 | -0.24(-2.87%) |
Nov 07, 2003 | 8.175 | 8.175 | 8.095 | 8.175 | 1,210,400 | +0.15(+1.84%) |
Nov 06, 2003 | 8.000 | 8.037 | 7.875 | 8.027 | 1,066,000 | +0.03(+0.34%) |
Nov 05, 2003 | 7.992 | 8.027 | 7.933 | 8.000 | 1,416,600 | +0.01(+0.16%) |
Nov 04, 2003 | 7.992 | 8.027 | 7.980 | 7.987 | 1,585,648 | -0.01(-0.13%) |
Nov 03, 2003 | 7.920 | 8.080 | 7.920 | 7.997 | 1,463,440 | +0.11(+1.43%) |
Oct 31, 2003 | 7.865 | 7.925 | 7.832 | 7.885 | 1,624,800 | +0.12(+1.51%) |
Oct 30, 2003 | 7.750 | 7.750 | 7.673 | 7.768 | 2,902,000 | +0.08(+1.07%) |
Oct 29, 2003 | 7.980 | 7.980 | 7.577 | 7.685 | 3,961,000 | -0.30(-3.70%) |
Oct 28, 2003 | 7.947 | 7.992 | 7.862 | 7.980 | 2,212,600 | +0.04(+0.44%) |
Oct 27, 2003 | 7.812 | 7.957 | 7.808 | 7.945 | 1,660,400 | +0.21(+2.78%) |
Oct 24, 2003 | 7.750 | 7.800 | 7.670 | 7.730 | 2,044,800 | -0.09(-1.21%) |
Oct 23, 2003 | 7.588 | 7.870 | 7.580 | 7.825 | 3,949,800 | +0.19(+2.45%) |
Oct 22, 2003 | 7.700 | 7.728 | 7.520 | 7.638 | 5,157,400 | -0.12(-1.61%) |
Oct 21, 2003 | 8.085 | 8.115 | 7.750 | 7.763 | 5,886,600 | -0.33(-4.08%) |
Oct 20, 2003 | 8.275 | 8.310 | 8.012 | 8.092 | 2,528,600 | -0.10(-1.19%) |
Oct 17, 2003 | 8.370 | 8.390 | 8.127 | 8.190 | 2,670,600 | -0.22(-2.64%) |
Oct 16, 2003 | 8.125 | 8.410 | 8.062 | 8.412 | 5,809,000 | +0.33(+4.15%) |
Oct 15, 2003 | 9.812 | 8.562 | 7.938 | 8.078 | 23,023,600 | -1.73(-17.68%) |
Oct 14, 2003 | 9.705 | 9.812 | 9.650 | 9.812 | 2,629,600 | +0.17(+1.76%) |
Oct 13, 2003 | 9.588 | 9.680 | 9.550 | 9.643 | 1,056,800 | +0.15(+1.63%) |
Oct 10, 2003 | 9.533 | 9.537 | 9.373 | 9.488 | 1,457,600 | -0.02(-0.18%) |
Oct 09, 2003 | 9.338 | 9.725 | 9.338 | 9.505 | 3,430,600 | +0.28(+3.01%) |
Oct 08, 2003 | 9.245 | 9.345 | 9.242 | 9.227 | 1,336,200 | -0.01(-0.08%) |
Oct 07, 2003 | 9.168 | 9.250 | 9.057 | 9.235 | 2,005,200 | +0.07(+0.74%) |
Oct 06, 2003 | 8.845 | 9.175 | 8.902 | 9.168 | 2,014,000 | +0.32(+3.65%) |
Oct 03, 2003 | 8.625 | 9.043 | 8.700 | 8.845 | 2,502,000 | +0.22(+2.55%) |
Oct 02, 2003 | 8.610 | 8.697 | 8.492 | 8.625 | 1,919,000 | +0.08(+0.91%) |
Oct 01, 2003 | 8.190 | 8.555 | 8.045 | 8.547 | 2,619,600 | +0.38(+4.68%) |
Sep 30, 2003 | 8.408 | 8.387 | 8.133 | 8.165 | 3,370,200 | -0.24(-2.88%) |
Sep 29, 2003 | 8.262 | 8.523 | 8.262 | 8.408 | 2,647,200 | +0.18(+2.22%) |
Sep 26, 2003 | 8.463 | 8.482 | 8.213 | 8.225 | 2,371,800 | -0.27(-3.15%) |
Sep 25, 2003 | 8.625 | 8.650 | 8.393 | 8.492 | 2,089,200 | -0.08(-0.96%) |
Sep 24, 2003 | 8.920 | 8.920 | 8.555 | 8.575 | 2,559,600 | -0.41(-4.54%) |
Sep 23, 2003 | 8.812 | 8.982 | 8.675 | 8.982 | 1,902,200 | +0.17(+1.93%) |
Sep 22, 2003 | 8.350 | 8.838 | 8.350 | 8.812 | 6,474,200 | -0.17(-1.89%) |
Sep 19, 2003 | 9.188 | 9.213 | 8.905 | 8.982 | 2,768,200 | -0.25(-2.73%) |
Sep 18, 2003 | 8.900 | 9.232 | 8.867 | 9.235 | 3,399,200 | +0.32(+3.56%) |
Sep 17, 2003 | 8.988 | 8.998 | 8.863 | 8.918 | 1,344,600 | -0.09(-1.00%) |
Sep 16, 2003 | 8.738 | 9.012 | 8.703 | 9.008 | 1,841,200 | +0.27(+3.09%) |
Sep 15, 2003 | 8.613 | 8.750 | 8.537 | 8.738 | 1,714,600 | +0.10(+1.10%) |
Sep 12, 2003 | 8.488 | 8.678 | 8.428 | 8.643 | 1,514,800 | +0.14(+1.68%) |
Sep 11, 2003 | 8.305 | 8.585 | 8.290 | 8.500 | 2,151,000 | +0.25(+3.03%) |
Sep 10, 2003 | 8.613 | 8.620 | 8.250 | 8.250 | 3,663,000 | -0.37(-4.29%) |
Sep 09, 2003 | 8.700 | 8.740 | 8.545 | 8.620 | 3,381,600 | -0.08(-0.92%) |
Sep 08, 2003 | 8.850 | 8.887 | 8.457 | 8.700 | 6,267,400 | -0.16(-1.83%) |
Sep 05, 2003 | 9.250 | 9.252 | 8.750 | 8.863 | 7,246,400 | -0.57(-6.07%) |
Sep 04, 2003 | 9.380 | 9.453 | 9.188 | 9.435 | 1,957,200 | +0.06(+0.64%) |
Sep 03, 2003 | 9.625 | 9.655 | 9.318 | 9.375 | 3,131,800 | -0.41(-4.17%) |
Sep 02, 2003 | 9.637 | 9.825 | 9.613 | 9.783 | 2,410,800 | +0.15(+1.50%) |
Aug 29, 2003 | 9.525 | 9.680 | 9.475 | 9.637 | 886,400 | +0.07(+0.73%) |
Aug 28, 2003 | 9.310 | 9.645 | 9.280 | 9.568 | 2,284,400 | +0.32(+3.43%) |
Aug 27, 2003 | 9.275 | 9.297 | 9.110 | 9.250 | 1,019,200 | +0.00(+0.03%) |
Aug 26, 2003 | 9.127 | 9.248 | 8.975 | 9.248 | 1,223,200 | +0.03(+0.27%) |
Aug 25, 2003 | 9.125 | 9.235 | 9.010 | 9.223 | 986,200 | +0.17(+1.88%) |
Aug 22, 2003 | 9.238 | 9.312 | 8.975 | 9.053 | 1,485,800 | -0.12(-1.36%) |
Aug 21, 2003 | 9.110 | 9.203 | 9.025 | 9.178 | 906,200 | +0.07(+0.77%) |
Aug 20, 2003 | 9.012 | 9.143 | 8.930 | 9.107 | 1,262,800 | +0.07(+0.77%) |
Aug 19, 2003 | 9.062 | 9.098 | 8.928 | 9.037 | 1,994,400 | +0.04(+0.42%) |
Aug 18, 2003 | 8.863 | 9.185 | 8.863 | 9.000 | 1,370,000 | +0.15(+1.67%) |
Aug 15, 2003 | 8.822 | 8.935 | 8.787 | 8.852 | 296,200 | +0.08(+0.88%) |
Aug 14, 2003 | 8.762 | 8.805 | 8.725 | 8.775 | 1,186,400 | +0.04(+0.40%) |
Aug 13, 2003 | 8.750 | 8.765 | 8.700 | 8.740 | 1,662,200 | +0.05(+0.60%) |
Aug 12, 2003 | 8.525 | 8.738 | 8.502 | 8.688 | 1,709,600 | +0.16(+1.91%) |
Aug 11, 2003 | 8.438 | 8.547 | 8.415 | 8.525 | 2,043,400 | +0.08(+0.92%) |
Aug 08, 2003 | 8.335 | 8.450 | 8.265 | 8.447 | 2,110,000 | +0.11(+1.29%) |
Aug 07, 2003 | 8.443 | 8.443 | 8.225 | 8.340 | 998,800 | -0.10(-1.21%) |
Aug 06, 2003 | 8.430 | 8.598 | 8.338 | 8.443 | 1,639,800 | -0.05(-0.59%) |
Aug 05, 2003 | 8.640 | 8.685 | 8.488 | 8.492 | 1,041,200 | -0.20(-2.24%) |
Aug 04, 2003 | 8.750 | 8.773 | 8.650 | 8.688 | 1,011,400 | -0.04(-0.43%) |
Aug 01, 2003 | 8.775 | 8.790 | 8.562 | 8.725 | 1,517,400 | -0.15(-1.69%) |
Jul 31, 2003 | 8.643 | 9.000 | 8.627 | 8.875 | 2,162,800 | +0.26(+3.05%) |
Jul 30, 2003 | 9.008 | 9.008 | 8.605 | 8.613 | 2,317,600 | -0.39(-4.36%) |
Jul 29, 2003 | 9.062 | 9.105 | 8.963 | 9.005 | 1,470,200 | +0.01(+0.06%) |
Jul 28, 2003 | 9.127 | 9.135 | 8.975 | 9.000 | 1,004,400 | -0.12(-1.37%) |
Jul 25, 2003 | 9.088 | 9.135 | 8.902 | 9.125 | 1,096,600 | +0.04(+0.41%) |
Jul 24, 2003 | 8.900 | 9.325 | 8.900 | 9.088 | 2,559,000 | +0.31(+3.56%) |
Jul 23, 2003 | 8.830 | 8.835 | 8.570 | 8.775 | 1,581,800 | +0.01(+0.09%) |
Jul 22, 2003 | 8.662 | 8.875 | 8.570 | 8.768 | 1,484,000 | +0.11(+1.27%) |
Jul 21, 2003 | 8.738 | 8.775 | 8.525 | 8.658 | 2,292,600 | -0.09(-1.06%) |
Jul 18, 2003 | 8.662 | 8.800 | 8.575 | 8.750 | 1,945,000 | +0.09(+1.01%) |
Jul 17, 2003 | 8.688 | 8.732 | 8.565 | 8.662 | 1,830,600 | -0.08(-0.86%) |
Jul 16, 2003 | 8.887 | 8.940 | 8.400 | 8.738 | 3,552,800 | -0.14(-1.58%) |
Jul 15, 2003 | 8.875 | 9.113 | 8.713 | 8.877 | 4,171,000 | +0.00(+0.03%) |
Jul 14, 2003 | 8.850 | 9.500 | 8.725 | 8.875 | 6,308,200 | +0.26(+3.05%) |
Jul 11, 2003 | 7.923 | 8.875 | 7.843 | 8.613 | 8,351,600 | +0.69(+8.71%) |
Jul 10, 2003 | 8.075 | 8.113 | 7.888 | 7.923 | 1,751,800 | -0.20(-2.46%) |
Jul 09, 2003 | 8.033 | 8.180 | 8.025 | 8.123 | 1,965,600 | +0.09(+1.12%) |
Jul 08, 2003 | 7.750 | 8.040 | 7.735 | 8.033 | 1,847,600 | +0.28(+3.65%) |
Jul 07, 2003 | 7.675 | 7.825 | 7.675 | 7.750 | 1,852,400 | +0.13(+1.77%) |
Jul 03, 2003 | 7.572 | 7.725 | 7.550 | 7.615 | 504,400 | +0.05(+0.63%) |
Jul 02, 2003 | 7.515 | 7.635 | 7.470 | 7.567 | 853,600 | +0.05(+0.70%) |
Jul 01, 2003 | 7.537 | 7.537 | 7.290 | 7.515 | 799,600 | -0.02(-0.30%) |
Jun 30, 2003 | 7.688 | 7.713 | 7.457 | 7.537 | 1,737,000 | -0.12(-1.60%) |
Jun 27, 2003 | 7.445 | 7.750 | 7.425 | 7.660 | 2,733,800 | +0.22(+2.92%) |
Jun 26, 2003 | 7.340 | 7.447 | 7.258 | 7.442 | 1,264,000 | +0.10(+1.40%) |
Jun 25, 2003 | 6.987 | 7.362 | 6.960 | 7.340 | 1,949,800 | +0.35(+5.04%) |
Jun 24, 2003 | 7.125 | 7.225 | 6.963 | 6.987 | 2,296,200 | -0.20(-2.78%) |
Jun 23, 2003 | 7.375 | 7.438 | 7.125 | 7.188 | 1,700,000 | -0.19(-2.58%) |
Jun 20, 2003 | 7.450 | 7.610 | 7.298 | 7.378 | 3,001,200 | -0.05(-0.64%) |
Jun 19, 2003 | 7.683 | 7.750 | 7.400 | 7.425 | 1,589,600 | -0.26(-3.41%) |
Jun 18, 2003 | 7.567 | 7.725 | 7.513 | 7.688 | 1,783,400 | +0.06(+0.75%) |
Jun 17, 2003 | 8.000 | 8.000 | 7.600 | 7.630 | 1,886,200 | -0.27(-3.42%) |
Jun 16, 2003 | 7.525 | 7.900 | 7.500 | 7.900 | 1,434,400 | +0.35(+4.64%) |
Jun 13, 2003 | 7.737 | 7.740 | 7.457 | 7.550 | 1,642,200 | -0.20(-2.58%) |
Jun 12, 2003 | 7.500 | 7.750 | 7.500 | 7.750 | 2,494,200 | +0.30(+4.03%) |
Jun 11, 2003 | 7.357 | 7.525 | 7.300 | 7.450 | 1,761,600 | +0.09(+1.26%) |
Jun 10, 2003 | 6.987 | 7.435 | 6.978 | 7.357 | 3,483,000 | +0.51(+7.53%) |
Jun 09, 2003 | 7.287 | 7.287 | 6.787 | 6.843 | 3,739,000 | -0.51(-6.90%) |
Jun 06, 2003 | 7.312 | 7.715 | 7.285 | 7.350 | 4,874,800 | +0.00(+0.00%) |
Jun 05, 2003 | 6.550 | 7.375 | 6.550 | 7.350 | 9,862,800 | +1.17(+18.93%) |
Jun 04, 2003 | 5.910 | 6.190 | 5.888 | 6.180 | 4,458,200 | +0.27(+4.52%) |
Jun 03, 2003 | 5.862 | 5.940 | 5.800 | 5.912 | 2,748,000 | +0.05(+0.90%) |
Jun 02, 2003 | 5.825 | 5.885 | 5.770 | 5.860 | 3,155,000 | +0.05(+0.82%) |
May 30, 2003 | 5.930 | 5.963 | 5.753 | 5.812 | 2,357,200 | -0.11(-1.86%) |
May 29, 2003 | 6.000 | 6.025 | 5.923 | 5.923 | 2,173,200 | -0.06(-1.04%) |
May 28, 2003 | 5.763 | 6.000 | 5.753 | 5.985 | 3,242,400 | +0.22(+3.86%) |
May 27, 2003 | 5.562 | 5.775 | 5.553 | 5.763 | 1,672,400 | +0.19(+3.36%) |
May 23, 2003 | 5.383 | 5.603 | 5.380 | 5.575 | 1,590,400 | +0.20(+3.62%) |
May 22, 2003 | 5.255 | 5.435 | 5.162 | 5.380 | 2,850,600 | +0.13(+2.48%) |
May 21, 2003 | 5.188 | 5.298 | 5.188 | 5.250 | 1,354,800 | +0.05(+0.96%) |
May 20, 2003 | 5.415 | 5.415 | 5.128 | 5.200 | 1,560,000 | -0.09(-1.75%) |
May 19, 2003 | 5.300 | 5.400 | 5.230 | 5.293 | 1,008,000 | -0.08(-1.53%) |
May 16, 2003 | 5.513 | 5.513 | 5.263 | 5.375 | 2,089,400 | -0.13(-2.45%) |
May 15, 2003 | 5.650 | 5.700 | 5.485 | 5.510 | 1,177,200 | -0.11(-2.00%) |
May 14, 2003 | 5.713 | 5.723 | 5.605 | 5.622 | 2,121,600 | -0.10(-1.79%) |
May 13, 2003 | 5.588 | 5.753 | 5.565 | 5.725 | 1,539,400 | +0.03(+0.62%) |
May 12, 2003 | 5.418 | 5.745 | 5.375 | 5.690 | 2,026,800 | +0.28(+5.13%) |
May 09, 2003 | 5.430 | 5.465 | 5.378 | 5.412 | 928,600 | +0.01(+0.23%) |
May 08, 2003 | 5.287 | 5.600 | 5.255 | 5.400 | 2,280,000 | +0.05(+0.93%) |
May 07, 2003 | 5.495 | 5.500 | 5.330 | 5.350 | 1,443,400 | -0.15(-2.64%) |
May 06, 2003 | 5.620 | 5.633 | 5.438 | 5.495 | 2,770,200 | -0.16(-2.74%) |
May 05, 2003 | 5.478 | 5.750 | 5.478 | 5.650 | 3,938,600 | +0.18(+3.20%) |
May 02, 2003 | 5.263 | 5.482 | 5.202 | 5.475 | 1,982,600 | +0.21(+4.04%) |
May 01, 2003 | 5.285 | 5.285 | 5.105 | 5.263 | 2,246,400 | -0.02(-0.47%) |
Apr 30, 2003 | 5.237 | 5.312 | 5.188 | 5.287 | 1,662,200 | +0.05(+0.91%) |
Apr 29, 2003 | 4.963 | 5.300 | 4.950 | 5.240 | 5,238,600 | +0.27(+5.49%) |
Apr 28, 2003 | 4.680 | 4.985 | 4.680 | 4.968 | 4,144,000 | +0.28(+5.92%) |
Apr 25, 2003 | 4.670 | 4.697 | 4.595 | 4.690 | 1,706,800 | +0.02(+0.43%) |
Apr 24, 2003 | 4.825 | 4.825 | 4.645 | 4.670 | 3,051,600 | -0.22(-4.45%) |
Apr 23, 2003 | 4.805 | 4.925 | 4.805 | 4.888 | 2,691,600 | +0.08(+1.61%) |
Apr 22, 2003 | 4.593 | 4.830 | 4.567 | 4.810 | 2,480,600 | +0.22(+4.74%) |
Apr 21, 2003 | 4.527 | 4.612 | 4.487 | 4.593 | 1,203,600 | +0.07(+1.49%) |
Apr 17, 2003 | 4.460 | 4.550 | 4.375 | 4.525 | 1,445,400 | +0.07(+1.46%) |
Apr 16, 2003 | 4.492 | 4.525 | 4.450 | 4.460 | 1,067,400 | -0.03(-0.67%) |
Apr 15, 2003 | 4.412 | 4.518 | 4.375 | 4.490 | 1,861,800 | +0.07(+1.47%) |
Apr 14, 2003 | 4.270 | 4.500 | 4.240 | 4.425 | 1,914,200 | +0.13(+3.15%) |
Apr 11, 2003 | 4.300 | 4.412 | 4.255 | 4.290 | 2,455,200 | -0.00(-0.12%) |
Apr 10, 2003 | 4.250 | 4.325 | 4.195 | 4.295 | 1,682,200 | +0.01(+0.17%) |
Apr 09, 2003 | 4.255 | 4.375 | 4.237 | 4.287 | 1,365,200 | +0.01(+0.29%) |
Apr 08, 2003 | 4.327 | 4.327 | 4.220 | 4.275 | 3,858,000 | -0.05(-1.21%) |
Apr 07, 2003 | 4.312 | 4.540 | 4.285 | 4.327 | 3,705,400 | +0.05(+1.23%) |
Apr 04, 2003 | 4.125 | 4.317 | 4.120 | 4.275 | 4,153,200 | +0.15(+3.64%) |
Apr 03, 2003 | 3.962 | 4.200 | 3.913 | 4.125 | 4,120,200 | +0.22(+5.70%) |
Apr 02, 2003 | 3.750 | 3.935 | 3.725 | 3.902 | 5,304,800 | +0.34(+9.54%) |
Apr 01, 2003 | 3.643 | 3.643 | 3.500 | 3.562 | 1,869,800 | -0.08(-2.20%) |
Mar 31, 2003 | 3.725 | 3.725 | 3.518 | 3.643 | 3,546,800 | +0.10(+2.68%) |
Mar 28, 2003 | 3.618 | 3.645 | 3.515 | 3.547 | 843,000 | -0.07(-1.94%) |
Mar 27, 2003 | 3.690 | 3.690 | 3.587 | 3.618 | 850,600 | -0.07(-1.90%) |
Mar 26, 2003 | 3.752 | 3.775 | 3.663 | 3.688 | 694,000 | -0.06(-1.73%) |
Mar 25, 2003 | 3.750 | 3.763 | 3.663 | 3.752 | 724,000 | +0.00(+0.07%) |
Mar 24, 2003 | 3.750 | 3.763 | 3.650 | 3.750 | 1,807,400 | -0.05(-1.32%) |
Mar 21, 2003 | 3.683 | 3.800 | 3.627 | 3.800 | 2,586,200 | +0.17(+4.61%) |
Mar 20, 2003 | 3.518 | 3.638 | 3.438 | 3.632 | 1,014,400 | +0.11(+3.27%) |
Mar 19, 2003 | 3.550 | 3.550 | 3.400 | 3.518 | 996,600 | -0.05(-1.33%) |
Mar 18, 2003 | 3.558 | 3.600 | 3.487 | 3.565 | 1,455,400 | +0.01(+0.21%) |
Mar 17, 2003 | 3.325 | 3.560 | 3.200 | 3.558 | 2,883,200 | +0.23(+6.91%) |
Mar 14, 2003 | 3.325 | 3.350 | 3.212 | 3.328 | 878,800 | +0.03(+0.83%) |
Mar 13, 2003 | 3.175 | 3.308 | 3.172 | 3.300 | 2,038,200 | +0.14(+4.35%) |
Mar 12, 2003 | 3.188 | 3.212 | 3.147 | 3.163 | 1,864,400 | -0.02(-0.78%) |
Mar 11, 2003 | 3.292 | 3.325 | 3.112 | 3.188 | 4,154,400 | -0.10(-3.19%) |
Mar 10, 2003 | 3.440 | 3.440 | 3.275 | 3.292 | 1,039,200 | -0.15(-4.22%) |
Mar 07, 2003 | 3.263 | 3.473 | 3.260 | 3.438 | 1,833,000 | +0.16(+4.80%) |
Mar 06, 2003 | 3.438 | 3.438 | 3.120 | 3.280 | 5,836,600 | -0.16(-4.58%) |
Mar 05, 2003 | 3.400 | 3.513 | 3.325 | 3.438 | 2,617,400 | -0.08(-2.14%) |
Mar 04, 2003 | 3.625 | 3.625 | 3.475 | 3.513 | 3,894,400 | -0.15(-4.10%) |