Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.078 | 9.091 | 8.781 | 8.788 | 24,839 | -0.28(-3.13%) |
Jan 29, 2004 | 9.032 | 9.111 | 8.959 | 9.072 | 25,899 | +0.06(+0.66%) |
Jan 28, 2004 | 8.986 | 9.091 | 8.933 | 9.012 | 60,584 | +0.03(+0.29%) |
Jan 27, 2004 | 9.045 | 9.045 | 8.847 | 8.986 | 46,498 | -0.05(-0.58%) |
Jan 26, 2004 | 9.045 | 9.045 | 8.959 | 9.039 | 20,447 | -0.01(-0.07%) |
Jan 23, 2004 | 8.986 | 9.058 | 8.946 | 9.045 | 39,228 | +0.01(+0.15%) |
Jan 22, 2004 | 8.933 | 9.045 | 8.933 | 9.032 | 18,326 | +0.00(+0.00%) |
Jan 21, 2004 | 8.946 | 9.045 | 8.880 | 9.032 | 21,961 | -0.01(-0.15%) |
Jan 20, 2004 | 9.012 | 9.052 | 9.012 | 9.045 | 28,323 | +0.03(+0.37%) |
Jan 16, 2004 | 9.085 | 9.164 | 8.913 | 9.012 | 26,354 | -0.01(-0.07%) |
Jan 15, 2004 | 9.045 | 9.045 | 8.847 | 9.019 | 16,660 | -0.03(-0.29%) |
Jan 14, 2004 | 8.913 | 9.138 | 8.913 | 9.045 | 31,655 | +0.18(+2.01%) |
Jan 13, 2004 | 8.847 | 8.867 | 8.629 | 8.867 | 37,411 | +0.09(+0.98%) |
Jan 12, 2004 | 8.649 | 8.893 | 8.642 | 8.781 | 18,478 | +0.20(+2.31%) |
Jan 09, 2004 | 8.986 | 8.992 | 8.616 | 8.583 | 29,080 | -0.44(-4.83%) |
Jan 08, 2004 | 9.065 | 9.144 | 8.953 | 9.019 | 26,960 | -0.11(-1.23%) |
Jan 07, 2004 | 9.309 | 9.342 | 9.045 | 9.131 | 68,309 | -0.03(-0.36%) |
Jan 06, 2004 | 9.138 | 9.342 | 9.131 | 9.164 | 73,307 | +0.05(+0.58%) |
Jan 05, 2004 | 8.708 | 9.210 | 8.708 | 9.111 | 38,622 | +0.40(+4.62%) |
Jan 02, 2004 | 8.656 | 8.966 | 8.656 | 8.708 | 14,540 | +0.06(+0.69%) |
Dec 31, 2003 | 8.781 | 8.781 | 8.649 | 8.649 | 51,194 | -0.12(-1.36%) |
Dec 30, 2003 | 8.781 | 8.781 | 8.781 | 8.768 | 20,598 | +0.08(+0.91%) |
Dec 29, 2003 | 8.451 | 8.847 | 8.451 | 8.689 | 21,507 | +0.17(+2.02%) |
Dec 26, 2003 | 8.649 | 8.695 | 8.517 | 8.517 | 6,209 | -0.17(-1.90%) |
Dec 24, 2003 | 8.973 | 8.973 | 8.642 | 8.682 | 25,748 | -0.33(-3.66%) |
Dec 23, 2003 | 8.583 | 9.131 | 8.583 | 9.012 | 65,582 | +0.43(+5.00%) |
Dec 22, 2003 | 8.550 | 8.583 | 8.484 | 8.583 | 41,046 | +0.07(+0.78%) |
Dec 19, 2003 | 8.484 | 8.550 | 8.385 | 8.517 | 24,385 | +0.00(+0.00%) |
Dec 18, 2003 | 8.438 | 8.484 | 8.438 | 8.517 | 29,383 | +0.13(+1.49%) |
Dec 17, 2003 | 8.398 | 8.444 | 8.200 | 8.392 | 20,901 | -0.10(-1.17%) |
Dec 16, 2003 | 8.253 | 8.510 | 8.220 | 8.491 | 32,412 | +0.04(+0.47%) |
Dec 15, 2003 | 8.504 | 8.576 | 8.451 | 8.451 | 55,132 | +0.17(+2.07%) |
Dec 12, 2003 | 7.870 | 8.220 | 7.837 | 8.279 | 42,863 | +0.46(+5.82%) |
Dec 11, 2003 | 7.428 | 7.956 | 7.368 | 7.824 | 53,768 | +0.40(+5.33%) |
Dec 10, 2003 | 7.494 | 7.599 | 7.494 | 7.428 | 12,571 | -0.13(-1.75%) |
Dec 09, 2003 | 7.560 | 7.771 | 7.540 | 7.560 | 30,595 | +0.03(+0.44%) |
Dec 08, 2003 | 7.342 | 7.441 | 7.329 | 7.527 | 29,232 | +0.25(+3.45%) |
Dec 05, 2003 | 7.368 | 7.461 | 7.236 | 7.276 | 14,691 | -0.14(-1.87%) |
Dec 04, 2003 | 7.263 | 7.414 | 7.183 | 7.414 | 28,171 | +0.13(+1.81%) |
Dec 03, 2003 | 7.586 | 7.586 | 7.282 | 7.282 | 29,383 | -0.37(-4.83%) |
Dec 02, 2003 | 7.672 | 7.738 | 7.593 | 7.652 | 28,171 | +0.09(+1.13%) |
Dec 01, 2003 | 7.639 | 7.817 | 7.560 | 7.566 | 19,538 | -0.04(-0.52%) |
Nov 28, 2003 | 7.692 | 7.751 | 7.593 | 7.606 | 49,982 | -0.07(-0.95%) |
Nov 26, 2003 | 7.791 | 7.791 | 7.692 | 7.678 | 20,598 | -0.05(-0.60%) |
Nov 25, 2003 | 7.758 | 7.850 | 7.712 | 7.725 | 33,018 | -0.03(-0.43%) |
Nov 24, 2003 | 7.434 | 7.791 | 7.401 | 7.758 | 76,791 | +0.36(+4.82%) |
Nov 21, 2003 | 7.329 | 7.375 | 7.329 | 7.401 | 12,571 | +0.11(+1.54%) |
Nov 20, 2003 | 7.474 | 7.527 | 7.282 | 7.289 | 15,600 | -0.24(-3.16%) |
Nov 19, 2003 | 7.335 | 7.500 | 7.309 | 7.527 | 32,412 | +0.26(+3.54%) |
Nov 18, 2003 | 7.296 | 7.355 | 7.243 | 7.269 | 54,071 | -0.03(-0.36%) |
Nov 17, 2003 | 7.243 | 7.329 | 7.243 | 7.296 | 83,909 | +0.16(+2.22%) |
Nov 14, 2003 | 7.296 | 7.322 | 7.131 | 7.137 | 24,688 | -0.18(-2.52%) |
Nov 13, 2003 | 7.296 | 7.322 | 7.144 | 7.322 | 15,449 | +0.00(+0.00%) |
Nov 12, 2003 | 7.269 | 7.329 | 7.256 | 7.322 | 16,357 | -0.01(-0.09%) |
Nov 11, 2003 | 7.329 | 7.329 | 7.263 | 7.329 | 14,843 | +0.06(+0.82%) |
Nov 10, 2003 | 7.560 | 7.560 | 7.263 | 7.269 | 11,965 | -0.34(-4.43%) |
Nov 07, 2003 | 7.692 | 7.731 | 7.599 | 7.606 | 15,146 | -0.05(-0.69%) |
Nov 06, 2003 | 7.540 | 7.659 | 7.527 | 7.659 | 9,996 | +0.18(+2.47%) |
Nov 05, 2003 | 7.645 | 7.560 | 7.474 | 7.474 | 13,025 | -0.14(-1.82%) |
Nov 04, 2003 | 7.645 | 7.645 | 7.546 | 7.612 | 16,206 | +0.04(+0.52%) |
Nov 03, 2003 | 7.388 | 7.573 | 7.500 | 7.573 | 15,829 | +0.20(+2.78%) |
Oct 31, 2003 | 7.289 | 7.421 | 7.289 | 7.368 | 11,208 | +0.10(+1.36%) |
Oct 30, 2003 | 7.428 | 7.428 | 7.269 | 7.269 | 11,208 | -0.12(-1.61%) |
Oct 29, 2003 | 7.131 | 7.388 | 7.131 | 7.388 | 17,872 | +0.22(+3.13%) |
Oct 28, 2003 | 7.051 | 7.164 | 7.005 | 7.164 | 11,511 | +0.08(+1.12%) |
Oct 27, 2003 | 6.965 | 7.124 | 6.965 | 7.084 | 7,270 | +0.12(+1.71%) |
Oct 24, 2003 | 6.998 | 7.005 | 6.952 | 6.965 | 17,721 | -0.03(-0.47%) |
Oct 23, 2003 | 6.932 | 7.025 | 6.932 | 6.998 | 21,507 | +0.04(+0.57%) |
Oct 22, 2003 | 7.031 | 7.031 | 6.880 | 6.959 | 23,476 | -0.09(-1.31%) |
Oct 21, 2003 | 7.025 | 7.111 | 7.018 | 7.051 | 10,147 | +0.08(+1.14%) |
Oct 20, 2003 | 6.952 | 6.979 | 6.919 | 6.972 | 10,147 | +0.03(+0.48%) |
Oct 17, 2003 | 7.216 | 7.216 | 6.939 | 6.939 | 13,025 | -0.22(-3.04%) |
Oct 16, 2003 | 7.064 | 7.170 | 7.064 | 7.157 | 9,390 | -0.01(-0.18%) |
Oct 15, 2003 | 7.197 | 7.230 | 7.131 | 7.170 | 11,814 | -0.06(-0.82%) |
Oct 14, 2003 | 7.117 | 7.256 | 7.111 | 7.230 | 20,144 | +0.16(+2.24%) |
Oct 13, 2003 | 6.866 | 7.157 | 6.932 | 7.071 | 15,449 | +0.20(+2.98%) |
Oct 10, 2003 | 6.833 | 6.833 | 6.668 | 6.866 | 18,175 | +0.03(+0.39%) |
Oct 09, 2003 | 6.873 | 6.919 | 6.767 | 6.840 | 15,146 | +0.00(+0.00%) |
Oct 08, 2003 | 7.071 | 7.071 | 6.833 | 6.840 | 14,540 | -0.25(-3.54%) |
Oct 07, 2003 | 6.939 | 7.078 | 6.926 | 7.091 | 10,147 | +0.12(+1.70%) |
Oct 06, 2003 | 6.939 | 6.998 | 6.814 | 6.972 | 11,056 | -0.03(-0.47%) |
Oct 03, 2003 | 6.833 | 7.031 | 6.833 | 7.005 | 18,629 | +0.20(+3.01%) |
Oct 02, 2003 | 6.998 | 7.018 | 6.767 | 6.800 | 15,449 | -0.20(-2.83%) |
Oct 01, 2003 | 6.728 | 6.998 | 6.728 | 6.998 | 25,294 | +0.38(+5.79%) |
Sep 30, 2003 | 6.649 | 6.820 | 6.602 | 6.616 | 27,868 | -0.05(-0.79%) |
Sep 29, 2003 | 6.616 | 6.695 | 6.616 | 6.668 | 17,721 | +0.06(+0.90%) |
Sep 26, 2003 | 6.589 | 6.767 | 6.589 | 6.609 | 21,053 | -0.01(-0.10%) |
Sep 25, 2003 | 6.602 | 6.734 | 6.602 | 6.616 | 24,082 | +0.01(+0.20%) |
Sep 24, 2003 | 6.668 | 6.668 | 6.569 | 6.602 | 33,927 | -0.10(-1.48%) |
Sep 23, 2003 | 6.728 | 6.767 | 6.675 | 6.701 | 48,013 | -0.05(-0.78%) |
Sep 22, 2003 | 6.721 | 6.787 | 6.721 | 6.754 | 34,381 | +0.01(+0.10%) |
Sep 19, 2003 | 6.741 | 6.794 | 6.734 | 6.748 | 17,266 | -0.01(-0.10%) |
Sep 18, 2003 | 6.734 | 6.787 | 6.734 | 6.754 | 23,628 | +0.01(+0.20%) |
Sep 17, 2003 | 6.833 | 6.893 | 6.741 | 6.741 | 19,235 | -0.19(-2.76%) |
Sep 16, 2003 | 6.959 | 6.985 | 6.880 | 6.932 | 11,511 | -0.02(-0.28%) |
Sep 15, 2003 | 7.064 | 7.164 | 6.952 | 6.952 | 27,566 | -0.06(-0.85%) |
Sep 12, 2003 | 6.668 | 7.031 | 6.609 | 7.012 | 18,175 | +0.29(+4.32%) |
Sep 11, 2003 | 6.642 | 6.767 | 6.616 | 6.721 | 14,843 | +0.11(+1.70%) |
Sep 10, 2003 | 6.800 | 6.800 | 6.602 | 6.609 | 14,237 | -0.26(-3.75%) |
Sep 09, 2003 | 6.899 | 7.018 | 6.866 | 6.866 | 23,779 | +0.00(+0.00%) |
Sep 08, 2003 | 6.602 | 6.866 | 6.602 | 6.866 | 11,511 | +0.26(+4.00%) |
Sep 05, 2003 | 6.668 | 6.761 | 6.563 | 6.602 | 24,385 | -0.13(-1.86%) |
Sep 04, 2003 | 6.569 | 6.734 | 6.536 | 6.728 | 20,295 | +0.13(+2.00%) |
Sep 03, 2003 | 6.569 | 6.622 | 6.536 | 6.596 | 79,820 | -0.01(-0.10%) |
Sep 02, 2003 | 6.668 | 6.675 | 6.556 | 6.602 | 228,707 | -0.07(-0.99%) |
Aug 29, 2003 | 6.734 | 6.748 | 6.635 | 6.668 | 13,177 | -0.13(-1.94%) |
Aug 28, 2003 | 6.800 | 6.800 | 6.635 | 6.800 | 23,779 | -0.03(-0.48%) |
Aug 27, 2003 | 6.668 | 6.873 | 6.635 | 6.833 | 41,652 | +0.13(+1.87%) |
Aug 26, 2003 | 6.470 | 6.767 | 6.470 | 6.708 | 53,768 | +0.24(+3.67%) |
Aug 25, 2003 | 6.411 | 6.550 | 6.404 | 6.470 | 20,598 | +0.06(+0.93%) |
Aug 22, 2003 | 6.470 | 6.470 | 6.351 | 6.411 | 20,295 | -0.03(-0.41%) |
Aug 21, 2003 | 6.424 | 6.457 | 6.345 | 6.437 | 10,299 | +0.01(+0.21%) |
Aug 20, 2003 | 6.424 | 6.490 | 6.305 | 6.424 | 20,901 | +0.01(+0.10%) |
Aug 19, 2003 | 6.371 | 6.470 | 6.272 | 6.417 | 68,460 | +0.07(+1.14%) |
Aug 18, 2003 | 6.450 | 6.470 | 6.272 | 6.345 | 38,319 | +0.07(+1.16%) |
Aug 15, 2003 | 6.404 | 6.404 | 6.252 | 6.272 | 9,087 | -0.13(-2.06%) |
Aug 14, 2003 | 6.358 | 6.404 | 6.279 | 6.404 | 5,604 | +0.08(+1.25%) |
Aug 13, 2003 | 6.457 | 6.457 | 6.272 | 6.325 | 12,571 | -0.08(-1.24%) |
Aug 12, 2003 | 6.305 | 6.404 | 6.252 | 6.404 | 9,390 | +0.08(+1.25%) |
Aug 11, 2003 | 6.206 | 6.371 | 6.206 | 6.325 | 13,025 | +0.15(+2.46%) |
Aug 08, 2003 | 6.107 | 6.246 | 6.061 | 6.173 | 16,963 | +0.07(+1.08%) |
Aug 07, 2003 | 6.206 | 6.206 | 6.041 | 6.107 | 13,783 | -0.10(-1.60%) |
Aug 06, 2003 | 6.411 | 6.431 | 6.206 | 6.206 | 19,690 | -0.21(-3.29%) |
Aug 05, 2003 | 6.457 | 6.477 | 6.338 | 6.417 | 27,566 | -0.01(-0.21%) |
Aug 04, 2003 | 6.450 | 6.450 | 6.312 | 6.431 | 14,388 | +0.01(+0.21%) |
Aug 01, 2003 | 6.477 | 6.550 | 6.272 | 6.417 | 33,775 | -0.06(-0.92%) |
Jul 31, 2003 | 6.147 | 6.497 | 6.140 | 6.477 | 51,194 | +0.40(+6.51%) |
Jul 30, 2003 | 6.569 | 6.926 | 6.008 | 6.081 | 222,951 | -0.46(-6.97%) |
Jul 29, 2003 | 6.503 | 6.556 | 6.378 | 6.536 | 12,874 | +0.07(+1.02%) |
Jul 28, 2003 | 6.325 | 6.536 | 6.325 | 6.470 | 15,449 | +0.15(+2.30%) |
Jul 25, 2003 | 6.272 | 6.365 | 6.246 | 6.325 | 15,903 | +0.07(+1.16%) |
Jul 24, 2003 | 6.239 | 6.371 | 6.239 | 6.252 | 21,053 | +0.00(+0.00%) |
Jul 23, 2003 | 6.365 | 6.365 | 6.035 | 6.252 | 32,867 | -0.09(-1.35%) |
Jul 22, 2003 | 6.041 | 6.338 | 5.982 | 6.338 | 22,719 | +0.26(+4.35%) |
Jul 21, 2003 | 6.127 | 6.140 | 6.041 | 6.074 | 17,721 | -0.08(-1.29%) |
Jul 18, 2003 | 6.239 | 6.239 | 6.041 | 6.153 | 19,841 | -0.09(-1.38%) |
Jul 17, 2003 | 6.272 | 6.338 | 6.206 | 6.239 | 36,502 | -0.07(-1.05%) |
Jul 16, 2003 | 6.411 | 6.464 | 6.147 | 6.305 | 72,853 | -0.09(-1.34%) |
Jul 15, 2003 | 6.437 | 6.437 | 6.279 | 6.391 | 18,326 | -0.02(-0.31%) |
Jul 14, 2003 | 6.536 | 6.583 | 6.398 | 6.411 | 21,204 | -0.16(-2.41%) |
Jul 11, 2003 | 6.569 | 6.635 | 6.523 | 6.569 | 28,020 | +0.04(+0.61%) |
Jul 10, 2003 | 6.728 | 6.728 | 6.523 | 6.530 | 28,929 | -0.22(-3.23%) |
Jul 09, 2003 | 6.847 | 6.853 | 6.701 | 6.748 | 39,834 | -0.13(-1.92%) |
Jul 08, 2003 | 6.880 | 6.932 | 6.754 | 6.880 | 19,084 | +0.00(+0.00%) |
Jul 07, 2003 | 6.840 | 6.880 | 6.734 | 6.880 | 29,686 | +0.05(+0.68%) |
Jul 03, 2003 | 6.833 | 6.899 | 6.774 | 6.833 | 84,818 | -0.06(-0.86%) |
Jul 02, 2003 | 6.853 | 6.899 | 6.767 | 6.893 | 46,498 | +0.01(+0.19%) |
Jul 01, 2003 | 6.728 | 6.932 | 6.728 | 6.880 | 114,656 | +0.09(+1.26%) |
Jun 30, 2003 | 7.131 | 7.164 | 6.794 | 6.794 | 121,320 | -0.35(-4.90%) |
Jun 27, 2003 | 7.309 | 7.309 | 7.031 | 7.144 | 34,684 | -0.13(-1.81%) |
Jun 26, 2003 | 7.124 | 7.309 | 6.998 | 7.276 | 49,376 | +0.18(+2.61%) |
Jun 25, 2003 | 6.998 | 7.230 | 6.893 | 7.091 | 53,466 | +0.26(+3.77%) |
Jun 24, 2003 | 6.734 | 6.932 | 6.668 | 6.833 | 21,053 | +0.17(+2.48%) |
Jun 23, 2003 | 6.675 | 6.741 | 6.622 | 6.668 | 25,294 | -0.07(-1.08%) |
Jun 20, 2003 | 6.668 | 6.932 | 6.668 | 6.741 | 25,445 | +0.10(+1.49%) |
Jun 19, 2003 | 6.860 | 6.866 | 6.635 | 6.642 | 26,202 | -0.25(-3.64%) |
Jun 18, 2003 | 6.800 | 6.932 | 6.583 | 6.893 | 93,906 | +0.09(+1.36%) |
Jun 17, 2003 | 6.602 | 6.800 | 6.404 | 6.800 | 26,960 | +0.15(+2.28%) |
Jun 16, 2003 | 6.305 | 6.701 | 6.305 | 6.649 | 35,442 | +0.41(+6.56%) |
Jun 13, 2003 | 6.272 | 6.503 | 6.114 | 6.239 | 64,825 | -0.10(-1.56%) |
Jun 12, 2003 | 6.371 | 6.404 | 6.318 | 6.338 | 10,905 | +0.00(+0.00%) |
Jun 11, 2003 | 6.431 | 6.444 | 6.312 | 6.338 | 17,266 | -0.01(-0.21%) |
Jun 10, 2003 | 6.041 | 6.444 | 6.008 | 6.351 | 27,111 | +0.24(+4.00%) |
Jun 09, 2003 | 6.424 | 6.424 | 6.107 | 6.107 | 31,201 | -0.38(-5.90%) |
Jun 06, 2003 | 6.602 | 6.635 | 6.239 | 6.490 | 34,381 | -0.11(-1.70%) |
Jun 05, 2003 | 6.556 | 6.701 | 6.510 | 6.602 | 35,896 | +0.05(+0.70%) |
Jun 04, 2003 | 6.490 | 6.602 | 6.490 | 6.556 | 21,204 | +0.13(+2.06%) |
Jun 03, 2003 | 6.450 | 6.589 | 6.305 | 6.424 | 25,445 | -0.06(-0.92%) |
Jun 02, 2003 | 6.701 | 6.701 | 6.483 | 6.483 | 19,992 | -0.24(-3.54%) |
May 30, 2003 | 6.543 | 6.800 | 6.543 | 6.721 | 24,991 | +0.21(+3.25%) |
May 29, 2003 | 6.338 | 6.536 | 6.305 | 6.510 | 28,020 | +0.21(+3.35%) |
May 28, 2003 | 6.186 | 6.299 | 6.173 | 6.299 | 13,631 | +0.13(+2.14%) |
May 27, 2003 | 6.134 | 6.206 | 6.068 | 6.167 | 32,261 | +0.06(+0.97%) |
May 23, 2003 | 6.219 | 6.272 | 6.074 | 6.107 | 7,724 | -0.13(-2.12%) |
May 22, 2003 | 6.140 | 6.272 | 6.107 | 6.239 | 8,784 | +0.07(+1.18%) |
May 21, 2003 | 6.226 | 6.272 | 6.167 | 6.167 | 19,992 | -0.04(-0.64%) |
May 20, 2003 | 6.226 | 6.305 | 6.206 | 6.206 | 3,483 | +0.01(+0.21%) |
May 19, 2003 | 6.219 | 6.338 | 6.193 | 6.193 | 14,388 | -0.03(-0.42%) |
May 16, 2003 | 6.074 | 6.219 | 6.041 | 6.219 | 16,206 | +0.08(+1.29%) |
May 15, 2003 | 5.962 | 6.140 | 5.962 | 6.140 | 14,994 | +0.20(+3.45%) |
May 14, 2003 | 5.942 | 5.942 | 5.876 | 5.935 | 15,752 | +0.00(+0.00%) |
May 13, 2003 | 5.896 | 5.975 | 5.843 | 5.935 | 48,922 | +0.01(+0.11%) |
May 12, 2003 | 5.942 | 5.975 | 5.909 | 5.929 | 24,991 | +0.00(+0.00%) |
May 09, 2003 | 5.942 | 5.942 | 5.869 | 5.929 | 13,177 | +0.01(+0.11%) |
May 08, 2003 | 5.896 | 5.955 | 5.876 | 5.922 | 18,932 | +0.01(+0.11%) |
May 07, 2003 | 6.028 | 6.048 | 5.869 | 5.916 | 37,713 | -0.13(-2.08%) |
May 06, 2003 | 5.942 | 6.074 | 5.909 | 6.041 | 40,137 | +0.05(+0.77%) |
May 05, 2003 | 6.107 | 6.127 | 5.916 | 5.995 | 52,708 | -0.15(-2.37%) |
May 02, 2003 | 6.021 | 6.272 | 5.968 | 6.140 | 18,326 | +0.13(+2.20%) |
May 01, 2003 | 5.968 | 6.008 | 5.850 | 6.008 | 11,814 | +0.01(+0.22%) |
Apr 30, 2003 | 5.975 | 6.074 | 5.922 | 5.995 | 19,084 | +0.01(+0.11%) |
Apr 29, 2003 | 5.902 | 6.041 | 5.902 | 5.988 | 8,784 | +0.07(+1.11%) |
Apr 28, 2003 | 5.764 | 5.942 | 5.764 | 5.922 | 34,987 | +0.06(+1.01%) |
Apr 25, 2003 | 5.995 | 5.995 | 5.843 | 5.863 | 19,387 | -0.08(-1.33%) |
Apr 24, 2003 | 5.876 | 6.008 | 5.843 | 5.942 | 39,683 | +0.03(+0.56%) |
Apr 23, 2003 | 5.678 | 5.916 | 5.678 | 5.909 | 41,046 | +0.25(+4.43%) |
Apr 22, 2003 | 5.546 | 5.671 | 5.546 | 5.658 | 7,270 | +0.05(+0.94%) |
Apr 21, 2003 | 5.513 | 5.605 | 5.460 | 5.605 | 23,628 | +0.07(+1.19%) |
Apr 17, 2003 | 5.328 | 5.539 | 5.282 | 5.539 | 25,142 | +0.22(+4.09%) |
Apr 16, 2003 | 5.394 | 5.460 | 5.315 | 5.321 | 24,688 | -0.06(-1.10%) |
Apr 15, 2003 | 5.302 | 5.388 | 5.288 | 5.381 | 9,542 | +0.07(+1.24%) |
Apr 14, 2003 | 5.282 | 5.348 | 5.216 | 5.315 | 65,431 | +0.03(+0.50%) |
Apr 11, 2003 | 5.216 | 5.308 | 5.216 | 5.288 | 13,177 | +0.11(+2.04%) |
Apr 10, 2003 | 5.216 | 5.275 | 4.906 | 5.183 | 17,569 | -0.07(-1.26%) |
Apr 09, 2003 | 5.282 | 5.348 | 5.209 | 5.249 | 13,025 | -0.07(-1.24%) |
Apr 08, 2003 | 5.315 | 5.341 | 5.255 | 5.315 | 4,998 | -0.03(-0.62%) |
Apr 07, 2003 | 5.315 | 5.368 | 5.189 | 5.348 | 30,898 | +0.10(+1.89%) |
Apr 04, 2003 | 5.315 | 5.321 | 5.137 | 5.249 | 12,571 | -0.03(-0.62%) |
Apr 03, 2003 | 5.044 | 5.315 | 5.024 | 5.282 | 447,569 | +0.24(+4.71%) |
Apr 02, 2003 | 5.038 | 5.170 | 5.018 | 5.044 | 183,117 | +0.01(+0.13%) |
Apr 01, 2003 | 5.024 | 5.071 | 4.919 | 5.038 | 97,844 | -0.02(-0.39%) |
Mar 31, 2003 | 5.183 | 5.183 | 5.057 | 5.057 | 90,422 | -0.13(-2.42%) |
Mar 28, 2003 | 5.143 | 5.183 | 5.084 | 5.183 | 39,683 | +0.04(+0.77%) |
Mar 27, 2003 | 5.064 | 5.143 | 5.011 | 5.143 | 253,092 | +0.08(+1.56%) |
Mar 26, 2003 | 5.031 | 5.117 | 5.018 | 5.064 | 56,495 | -0.01(-0.26%) |
Mar 25, 2003 | 5.084 | 5.143 | 5.038 | 5.077 | 66,491 | -0.01(-0.13%) |
Mar 24, 2003 | 5.222 | 5.222 | 5.084 | 5.084 | 313,223 | -0.14(-2.65%) |
Mar 21, 2003 | 5.242 | 5.269 | 5.216 | 5.222 | 64,371 | -0.03(-0.50%) |
Mar 20, 2003 | 5.196 | 5.275 | 5.156 | 5.249 | 20,295 | +0.04(+0.76%) |
Mar 19, 2003 | 5.282 | 5.315 | 5.183 | 5.209 | 92,088 | -0.11(-1.99%) |
Mar 18, 2003 | 5.229 | 5.315 | 5.196 | 5.315 | 78,305 | +0.05(+0.88%) |
Mar 17, 2003 | 5.189 | 5.282 | 5.189 | 5.269 | 65,734 | +0.08(+1.53%) |
Mar 14, 2003 | 5.216 | 5.282 | 5.150 | 5.189 | 99,661 | -0.09(-1.75%) |
Mar 13, 2003 | 5.196 | 5.282 | 5.183 | 5.282 | 43,469 | +0.07(+1.39%) |
Mar 12, 2003 | 5.209 | 5.249 | 5.196 | 5.209 | 61,342 | +0.00(+0.00%) |
Mar 11, 2003 | 5.216 | 5.222 | 5.189 | 5.209 | 18,175 | -0.01(-0.13%) |
Mar 10, 2003 | 5.203 | 5.229 | 5.170 | 5.216 | 25,597 | -0.01(-0.25%) |
Mar 07, 2003 | 5.183 | 5.315 | 5.150 | 5.229 | 30,898 | +0.05(+0.89%) |
Mar 06, 2003 | 5.381 | 5.381 | 5.183 | 5.183 | 24,688 | -0.23(-4.27%) |
Mar 05, 2003 | 5.249 | 5.414 | 5.189 | 5.414 | 41,046 | +0.20(+3.93%) |
Mar 04, 2003 | 5.295 | 5.295 | 5.150 | 5.209 | 68,763 | -0.14(-2.59%) |
Mar 03, 2003 | 5.513 | 5.579 | 5.348 | 5.348 | 51,799 | -0.13(-2.41%) |
Feb 28, 2003 | 5.328 | 5.513 | 5.328 | 5.480 | 28,626 | +0.12(+2.22%) |
Feb 27, 2003 | 5.335 | 5.361 | 5.282 | 5.361 | 18,023 | +0.00(+0.00%) |
Feb 26, 2003 | 5.282 | 5.388 | 5.203 | 5.361 | 92,088 | -0.05(-0.98%) |
Feb 25, 2003 | 5.434 | 5.434 | 5.348 | 5.414 | 32,867 | -0.04(-0.73%) |
Feb 24, 2003 | 5.513 | 5.520 | 5.388 | 5.454 | 14,237 | -0.06(-1.08%) |
Feb 21, 2003 | 5.487 | 5.513 | 5.487 | 5.513 | 9,087 | -0.01(-0.24%) |
Feb 20, 2003 | 5.381 | 5.526 | 5.381 | 5.526 | 32,412 | +0.11(+2.07%) |
Feb 19, 2003 | 5.414 | 5.414 | 5.381 | 5.414 | 19,841 | -0.03(-0.61%) |
Feb 18, 2003 | 5.315 | 5.454 | 5.255 | 5.447 | 53,920 | +0.11(+2.10%) |
Feb 14, 2003 | 5.328 | 5.374 | 5.321 | 5.335 | 5,301 | -0.02(-0.37%) |
Feb 13, 2003 | 5.381 | 5.394 | 5.354 | 5.354 | 8,481 | +0.00(+0.00%) |
Feb 12, 2003 | 5.315 | 5.414 | 5.315 | 5.354 | 18,175 | +0.02(+0.37%) |
Feb 11, 2003 | 5.374 | 5.374 | 5.269 | 5.335 | 100,419 | -0.04(-0.74%) |
Feb 10, 2003 | 5.255 | 5.381 | 5.255 | 5.374 | 30,140 | +0.09(+1.75%) |
Feb 07, 2003 | 5.249 | 5.302 | 5.222 | 5.282 | 18,326 | +0.03(+0.63%) |
Feb 06, 2003 | 5.216 | 5.288 | 5.183 | 5.249 | 19,387 | -0.02(-0.38%) |
Feb 05, 2003 | 5.295 | 5.295 | 5.222 | 5.269 | 25,445 | -0.01(-0.25%) |
Feb 04, 2003 | 5.282 | 5.315 | 5.249 | 5.282 | 37,259 | +0.00(+0.00%) |