Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.514 | 9.561 | 9.270 | 9.541 | 27,110 | +0.03(+0.35%) |
Mar 30, 2004 | 9.046 | 9.508 | 9.019 | 9.508 | 27,261 | +0.46(+5.11%) |
Mar 29, 2004 | 8.848 | 9.046 | 8.782 | 9.046 | 19,840 | +0.23(+2.62%) |
Mar 26, 2004 | 8.881 | 8.940 | 8.749 | 8.815 | 20,900 | -0.09(-0.96%) |
Mar 25, 2004 | 8.848 | 8.980 | 8.782 | 8.900 | 26,201 | +0.11(+1.28%) |
Mar 24, 2004 | 8.749 | 8.900 | 8.749 | 8.788 | 24,081 | +0.17(+1.91%) |
Mar 23, 2004 | 8.517 | 8.749 | 8.517 | 8.623 | 9,995 | +0.11(+1.24%) |
Mar 22, 2004 | 8.854 | 8.854 | 8.484 | 8.517 | 28,018 | -0.27(-3.08%) |
Mar 19, 2004 | 8.815 | 8.914 | 8.623 | 8.788 | 26,352 | +0.14(+1.60%) |
Mar 18, 2004 | 8.887 | 8.887 | 8.636 | 8.650 | 15,751 | -0.24(-2.67%) |
Mar 17, 2004 | 8.451 | 8.894 | 8.451 | 8.887 | 29,381 | +0.50(+5.98%) |
Mar 16, 2004 | 8.617 | 8.617 | 8.154 | 8.385 | 82,996 | +0.00(+0.00%) |
Mar 15, 2004 | 8.914 | 8.914 | 8.319 | 8.385 | 53,766 | -0.56(-6.27%) |
Mar 12, 2004 | 8.947 | 9.032 | 8.914 | 8.947 | 29,533 | +0.10(+1.12%) |
Mar 11, 2004 | 8.848 | 9.165 | 8.848 | 8.848 | 33,471 | -0.03(-0.37%) |
Mar 10, 2004 | 8.881 | 8.993 | 8.867 | 8.881 | 24,535 | +0.05(+0.60%) |
Mar 09, 2004 | 8.716 | 8.927 | 8.716 | 8.828 | 33,622 | +0.15(+1.67%) |
Mar 08, 2004 | 9.046 | 9.046 | 8.683 | 8.683 | 25,595 | -0.33(-3.66%) |
Mar 05, 2004 | 8.716 | 9.046 | 8.716 | 9.013 | 22,566 | +0.26(+3.02%) |
Mar 04, 2004 | 8.729 | 8.749 | 8.683 | 8.749 | 16,356 | +0.02(+0.23%) |
Mar 03, 2004 | 8.782 | 8.782 | 8.583 | 8.729 | 24,989 | +0.01(+0.15%) |
Mar 02, 2004 | 9.039 | 9.046 | 8.716 | 8.716 | 25,292 | -0.32(-3.58%) |
Mar 01, 2004 | 8.973 | 9.046 | 8.848 | 9.039 | 15,751 | +0.09(+1.03%) |
Feb 27, 2004 | 8.848 | 9.006 | 8.768 | 8.947 | 17,871 | +0.15(+1.65%) |
Feb 26, 2004 | 8.815 | 8.914 | 8.795 | 8.801 | 22,869 | -0.05(-0.52%) |
Feb 25, 2004 | 8.887 | 8.940 | 8.834 | 8.848 | 16,205 | -0.04(-0.45%) |
Feb 24, 2004 | 8.848 | 9.105 | 8.848 | 8.887 | 18,174 | +0.09(+1.05%) |
Feb 23, 2004 | 8.993 | 9.138 | 8.768 | 8.795 | 21,809 | -0.13(-1.48%) |
Feb 20, 2004 | 8.914 | 9.105 | 8.821 | 8.927 | 19,537 | +0.03(+0.37%) |
Feb 19, 2004 | 8.980 | 8.980 | 8.894 | 8.894 | 29,987 | -0.10(-1.10%) |
Feb 18, 2004 | 9.032 | 9.105 | 8.894 | 8.993 | 63,307 | +0.01(+0.07%) |
Feb 17, 2004 | 9.079 | 9.132 | 8.986 | 8.986 | 47,404 | -0.06(-0.66%) |
Feb 13, 2004 | 9.013 | 9.138 | 8.986 | 9.046 | 26,050 | +0.01(+0.07%) |
Feb 12, 2004 | 9.013 | 9.085 | 9.013 | 9.039 | 34,077 | -0.01(-0.07%) |
Feb 11, 2004 | 9.046 | 9.052 | 9.026 | 9.046 | 102,836 | +0.00(+0.00%) |
Feb 10, 2004 | 8.973 | 9.072 | 8.973 | 9.046 | 74,818 | +0.01(+0.07%) |
Feb 09, 2004 | 8.940 | 9.112 | 8.900 | 9.039 | 24,081 | +0.13(+1.48%) |
Feb 06, 2004 | 8.451 | 8.960 | 8.451 | 8.907 | 21,354 | +0.39(+4.57%) |
Feb 05, 2004 | 8.319 | 8.517 | 8.319 | 8.517 | 28,473 | +0.26(+3.12%) |
Feb 04, 2004 | 8.511 | 8.531 | 8.187 | 8.260 | 37,409 | -0.28(-3.32%) |
Feb 03, 2004 | 8.683 | 8.755 | 8.451 | 8.544 | 21,506 | -0.09(-1.07%) |
Feb 02, 2004 | 8.735 | 8.749 | 8.617 | 8.636 | 15,448 | -0.15(-1.73%) |
Jan 30, 2004 | 9.079 | 9.092 | 8.782 | 8.788 | 24,838 | -0.28(-3.13%) |
Jan 29, 2004 | 9.032 | 9.112 | 8.960 | 9.072 | 25,898 | +0.06(+0.66%) |
Jan 28, 2004 | 8.986 | 9.092 | 8.933 | 9.013 | 60,581 | +0.03(+0.29%) |
Jan 27, 2004 | 9.046 | 9.046 | 8.848 | 8.986 | 46,496 | -0.05(-0.58%) |
Jan 26, 2004 | 9.046 | 9.046 | 8.960 | 9.039 | 20,446 | -0.01(-0.07%) |
Jan 23, 2004 | 8.986 | 9.059 | 8.947 | 9.046 | 39,226 | +0.01(+0.15%) |
Jan 22, 2004 | 8.933 | 9.046 | 8.933 | 9.032 | 18,325 | +0.00(+0.00%) |
Jan 21, 2004 | 8.947 | 9.046 | 8.881 | 9.032 | 21,960 | -0.01(-0.15%) |
Jan 20, 2004 | 9.013 | 9.052 | 9.013 | 9.046 | 28,321 | +0.03(+0.37%) |
Jan 16, 2004 | 9.085 | 9.165 | 8.914 | 9.013 | 26,352 | -0.01(-0.07%) |
Jan 15, 2004 | 9.046 | 9.046 | 8.848 | 9.019 | 16,659 | -0.03(-0.29%) |
Jan 14, 2004 | 8.914 | 9.138 | 8.914 | 9.046 | 31,653 | +0.18(+2.01%) |
Jan 13, 2004 | 8.848 | 8.867 | 8.630 | 8.867 | 37,409 | +0.09(+0.98%) |
Jan 12, 2004 | 8.650 | 8.894 | 8.643 | 8.782 | 18,477 | +0.20(+2.31%) |
Jan 09, 2004 | 8.986 | 8.993 | 8.617 | 8.583 | 29,079 | -0.44(-4.83%) |
Jan 08, 2004 | 9.065 | 9.145 | 8.953 | 9.019 | 26,958 | -0.11(-1.23%) |
Jan 07, 2004 | 9.310 | 9.343 | 9.046 | 9.132 | 68,305 | -0.03(-0.36%) |
Jan 06, 2004 | 9.138 | 9.343 | 9.132 | 9.165 | 73,303 | +0.05(+0.58%) |
Jan 05, 2004 | 8.709 | 9.211 | 8.709 | 9.112 | 38,620 | +0.40(+4.62%) |
Jan 02, 2004 | 8.656 | 8.966 | 8.656 | 8.709 | 14,539 | +0.06(+0.69%) |
Dec 31, 2003 | 8.782 | 8.782 | 8.650 | 8.650 | 51,191 | -0.12(-1.36%) |
Dec 30, 2003 | 8.782 | 8.782 | 8.782 | 8.768 | 20,597 | +0.08(+0.91%) |
Dec 29, 2003 | 8.451 | 8.848 | 8.451 | 8.689 | 21,506 | +0.17(+2.02%) |
Dec 26, 2003 | 8.650 | 8.696 | 8.517 | 8.517 | 6,209 | -0.17(-1.90%) |
Dec 24, 2003 | 8.973 | 8.973 | 8.643 | 8.683 | 25,747 | -0.33(-3.66%) |
Dec 23, 2003 | 8.583 | 9.132 | 8.583 | 9.013 | 65,579 | +0.43(+5.00%) |
Dec 22, 2003 | 8.550 | 8.583 | 8.484 | 8.583 | 41,043 | +0.07(+0.78%) |
Dec 19, 2003 | 8.484 | 8.550 | 8.385 | 8.517 | 24,384 | +0.00(+0.00%) |
Dec 18, 2003 | 8.438 | 8.484 | 8.438 | 8.517 | 29,381 | +0.13(+1.49%) |
Dec 17, 2003 | 8.399 | 8.445 | 8.201 | 8.392 | 20,900 | -0.10(-1.17%) |
Dec 16, 2003 | 8.253 | 8.511 | 8.220 | 8.491 | 32,411 | +0.04(+0.47%) |
Dec 15, 2003 | 8.504 | 8.577 | 8.451 | 8.451 | 55,129 | +0.17(+2.07%) |
Dec 12, 2003 | 7.870 | 8.220 | 7.837 | 8.280 | 42,861 | +0.46(+5.82%) |
Dec 11, 2003 | 7.428 | 7.956 | 7.369 | 7.824 | 53,766 | +0.40(+5.33%) |
Dec 10, 2003 | 7.494 | 7.600 | 7.494 | 7.428 | 12,570 | -0.13(-1.75%) |
Dec 09, 2003 | 7.560 | 7.771 | 7.540 | 7.560 | 30,593 | +0.03(+0.44%) |
Dec 08, 2003 | 7.342 | 7.441 | 7.329 | 7.527 | 29,230 | +0.25(+3.45%) |
Dec 05, 2003 | 7.369 | 7.461 | 7.237 | 7.276 | 14,690 | -0.14(-1.87%) |
Dec 04, 2003 | 7.263 | 7.415 | 7.184 | 7.415 | 28,170 | +0.13(+1.81%) |
Dec 03, 2003 | 7.586 | 7.586 | 7.283 | 7.283 | 29,381 | -0.37(-4.83%) |
Dec 02, 2003 | 7.672 | 7.738 | 7.593 | 7.653 | 28,170 | +0.09(+1.13%) |
Dec 01, 2003 | 7.639 | 7.818 | 7.560 | 7.567 | 19,537 | -0.04(-0.52%) |
Nov 28, 2003 | 7.692 | 7.752 | 7.593 | 7.606 | 49,979 | -0.07(-0.95%) |
Nov 26, 2003 | 7.791 | 7.791 | 7.692 | 7.679 | 20,597 | -0.05(-0.60%) |
Nov 25, 2003 | 7.758 | 7.851 | 7.712 | 7.725 | 33,016 | -0.03(-0.43%) |
Nov 24, 2003 | 7.435 | 7.791 | 7.402 | 7.758 | 76,786 | +0.36(+4.82%) |
Nov 21, 2003 | 7.329 | 7.375 | 7.329 | 7.402 | 12,570 | +0.11(+1.54%) |
Nov 20, 2003 | 7.474 | 7.527 | 7.283 | 7.289 | 15,599 | -0.24(-3.16%) |
Nov 19, 2003 | 7.336 | 7.501 | 7.309 | 7.527 | 32,411 | +0.26(+3.54%) |
Nov 18, 2003 | 7.296 | 7.355 | 7.243 | 7.270 | 54,068 | -0.03(-0.36%) |
Nov 17, 2003 | 7.243 | 7.329 | 7.243 | 7.296 | 83,905 | +0.16(+2.22%) |
Nov 14, 2003 | 7.296 | 7.322 | 7.131 | 7.138 | 24,686 | -0.18(-2.52%) |
Nov 13, 2003 | 7.296 | 7.322 | 7.144 | 7.322 | 15,448 | +0.00(+0.00%) |
Nov 12, 2003 | 7.270 | 7.329 | 7.256 | 7.322 | 16,356 | -0.01(-0.09%) |
Nov 11, 2003 | 7.329 | 7.329 | 7.263 | 7.329 | 14,842 | +0.06(+0.82%) |
Nov 10, 2003 | 7.560 | 7.560 | 7.263 | 7.270 | 11,964 | -0.34(-4.43%) |
Nov 07, 2003 | 7.692 | 7.732 | 7.600 | 7.606 | 15,145 | -0.05(-0.69%) |
Nov 06, 2003 | 7.540 | 7.659 | 7.527 | 7.659 | 9,995 | +0.18(+2.47%) |
Nov 05, 2003 | 7.646 | 7.560 | 7.474 | 7.474 | 13,025 | -0.14(-1.82%) |
Nov 04, 2003 | 7.646 | 7.646 | 7.547 | 7.613 | 16,205 | +0.04(+0.52%) |
Nov 03, 2003 | 7.388 | 7.573 | 7.501 | 7.573 | 15,828 | +0.20(+2.78%) |
Oct 31, 2003 | 7.289 | 7.421 | 7.289 | 7.369 | 11,207 | +0.10(+1.36%) |
Oct 30, 2003 | 7.428 | 7.428 | 7.270 | 7.270 | 11,207 | -0.12(-1.61%) |
Oct 29, 2003 | 7.131 | 7.388 | 7.131 | 7.388 | 17,871 | +0.22(+3.13%) |
Oct 28, 2003 | 7.052 | 7.164 | 7.005 | 7.164 | 11,510 | +0.08(+1.12%) |
Oct 27, 2003 | 6.966 | 7.124 | 6.966 | 7.085 | 7,269 | +0.12(+1.71%) |
Oct 24, 2003 | 6.999 | 7.005 | 6.953 | 6.966 | 17,720 | -0.03(-0.47%) |
Oct 23, 2003 | 6.933 | 7.025 | 6.933 | 6.999 | 21,506 | +0.04(+0.57%) |
Oct 22, 2003 | 7.032 | 7.032 | 6.880 | 6.959 | 23,475 | -0.09(-1.31%) |
Oct 21, 2003 | 7.025 | 7.111 | 7.019 | 7.052 | 10,147 | +0.08(+1.14%) |
Oct 20, 2003 | 6.953 | 6.979 | 6.920 | 6.972 | 10,147 | +0.03(+0.48%) |
Oct 17, 2003 | 7.217 | 7.217 | 6.939 | 6.939 | 13,025 | -0.22(-3.04%) |
Oct 16, 2003 | 7.065 | 7.171 | 7.065 | 7.157 | 9,390 | -0.01(-0.18%) |
Oct 15, 2003 | 7.197 | 7.230 | 7.131 | 7.171 | 11,813 | -0.06(-0.82%) |
Oct 14, 2003 | 7.118 | 7.256 | 7.111 | 7.230 | 20,143 | +0.16(+2.24%) |
Oct 13, 2003 | 6.867 | 7.157 | 6.933 | 7.071 | 15,448 | +0.20(+2.98%) |
Oct 10, 2003 | 6.834 | 6.834 | 6.669 | 6.867 | 18,174 | +0.03(+0.39%) |
Oct 09, 2003 | 6.873 | 6.920 | 6.768 | 6.840 | 15,145 | +0.00(+0.00%) |
Oct 08, 2003 | 7.071 | 7.071 | 6.834 | 6.840 | 14,539 | -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 | 6.999 | 6.814 | 6.972 | 11,056 | -0.03(-0.47%) |
Oct 03, 2003 | 6.834 | 7.032 | 6.834 | 7.005 | 18,628 | +0.20(+3.01%) |
Oct 02, 2003 | 6.999 | 7.019 | 6.768 | 6.801 | 15,448 | -0.20(-2.83%) |
Oct 01, 2003 | 6.728 | 6.999 | 6.728 | 6.999 | 25,292 | +0.38(+5.79%) |
Sep 30, 2003 | 6.649 | 6.821 | 6.603 | 6.616 | 27,867 | -0.05(-0.79%) |
Sep 29, 2003 | 6.616 | 6.695 | 6.616 | 6.669 | 17,720 | +0.06(+0.90%) |
Sep 26, 2003 | 6.589 | 6.768 | 6.589 | 6.609 | 21,052 | -0.01(-0.10%) |
Sep 25, 2003 | 6.603 | 6.735 | 6.603 | 6.616 | 24,081 | +0.01(+0.20%) |
Sep 24, 2003 | 6.669 | 6.669 | 6.570 | 6.603 | 33,925 | -0.10(-1.48%) |
Sep 23, 2003 | 6.728 | 6.768 | 6.675 | 6.702 | 48,010 | -0.05(-0.78%) |
Sep 22, 2003 | 6.722 | 6.788 | 6.722 | 6.755 | 34,379 | +0.01(+0.10%) |
Sep 19, 2003 | 6.741 | 6.794 | 6.735 | 6.748 | 17,265 | -0.01(-0.10%) |
Sep 18, 2003 | 6.735 | 6.788 | 6.735 | 6.755 | 23,626 | +0.01(+0.20%) |
Sep 17, 2003 | 6.834 | 6.893 | 6.741 | 6.741 | 19,234 | -0.19(-2.76%) |
Sep 16, 2003 | 6.959 | 6.986 | 6.880 | 6.933 | 11,510 | -0.02(-0.28%) |
Sep 15, 2003 | 7.065 | 7.164 | 6.953 | 6.953 | 27,564 | -0.06(-0.85%) |
Sep 12, 2003 | 6.669 | 7.032 | 6.609 | 7.012 | 18,174 | +0.29(+4.32%) |
Sep 11, 2003 | 6.642 | 6.768 | 6.616 | 6.722 | 14,842 | +0.11(+1.70%) |
Sep 10, 2003 | 6.801 | 6.801 | 6.603 | 6.609 | 14,236 | -0.26(-3.75%) |
Sep 09, 2003 | 6.900 | 7.019 | 6.867 | 6.867 | 23,778 | +0.00(+0.00%) |
Sep 08, 2003 | 6.603 | 6.867 | 6.603 | 6.867 | 11,510 | +0.26(+4.00%) |
Sep 05, 2003 | 6.669 | 6.761 | 6.563 | 6.603 | 24,384 | -0.13(-1.86%) |
Sep 04, 2003 | 6.570 | 6.735 | 6.537 | 6.728 | 20,294 | +0.13(+2.00%) |
Sep 03, 2003 | 6.570 | 6.622 | 6.537 | 6.596 | 79,816 | -0.01(-0.10%) |
Sep 02, 2003 | 6.669 | 6.675 | 6.556 | 6.603 | 228,694 | -0.07(-0.99%) |
Aug 29, 2003 | 6.735 | 6.748 | 6.636 | 6.669 | 13,176 | -0.13(-1.94%) |
Aug 28, 2003 | 6.801 | 6.801 | 6.636 | 6.801 | 23,778 | -0.03(-0.48%) |
Aug 27, 2003 | 6.669 | 6.873 | 6.636 | 6.834 | 41,649 | +0.13(+1.87%) |
Aug 26, 2003 | 6.471 | 6.768 | 6.471 | 6.708 | 53,766 | +0.24(+3.67%) |
Aug 25, 2003 | 6.411 | 6.550 | 6.405 | 6.471 | 20,597 | +0.06(+0.93%) |
Aug 22, 2003 | 6.471 | 6.471 | 6.352 | 6.411 | 20,294 | -0.03(-0.41%) |
Aug 21, 2003 | 6.424 | 6.457 | 6.345 | 6.438 | 10,298 | +0.01(+0.21%) |
Aug 20, 2003 | 6.424 | 6.490 | 6.306 | 6.424 | 20,900 | +0.01(+0.10%) |
Aug 19, 2003 | 6.372 | 6.471 | 6.273 | 6.418 | 68,457 | +0.07(+1.14%) |
Aug 18, 2003 | 6.451 | 6.471 | 6.273 | 6.345 | 38,317 | +0.07(+1.16%) |
Aug 15, 2003 | 6.405 | 6.405 | 6.253 | 6.273 | 9,087 | -0.13(-2.06%) |
Aug 14, 2003 | 6.358 | 6.405 | 6.279 | 6.405 | 5,603 | +0.08(+1.25%) |
Aug 13, 2003 | 6.457 | 6.457 | 6.273 | 6.325 | 12,570 | -0.08(-1.24%) |
Aug 12, 2003 | 6.306 | 6.405 | 6.253 | 6.405 | 9,390 | +0.08(+1.25%) |
Aug 11, 2003 | 6.207 | 6.372 | 6.207 | 6.325 | 13,025 | +0.15(+2.46%) |
Aug 08, 2003 | 6.107 | 6.246 | 6.061 | 6.174 | 16,962 | +0.07(+1.08%) |
Aug 07, 2003 | 6.207 | 6.207 | 6.041 | 6.107 | 13,782 | -0.10(-1.60%) |
Aug 06, 2003 | 6.411 | 6.431 | 6.207 | 6.207 | 19,688 | -0.21(-3.29%) |
Aug 05, 2003 | 6.457 | 6.477 | 6.339 | 6.418 | 27,564 | -0.01(-0.21%) |
Aug 04, 2003 | 6.451 | 6.451 | 6.312 | 6.431 | 14,388 | +0.01(+0.21%) |
Aug 01, 2003 | 6.477 | 6.550 | 6.273 | 6.418 | 33,774 | -0.06(-0.92%) |
Jul 31, 2003 | 6.147 | 6.497 | 6.141 | 6.477 | 51,191 | +0.40(+6.51%) |
Jul 30, 2003 | 6.570 | 6.926 | 6.008 | 6.081 | 222,939 | -0.46(-6.97%) |
Jul 29, 2003 | 6.504 | 6.556 | 6.378 | 6.537 | 12,873 | +0.07(+1.02%) |
Jul 28, 2003 | 6.325 | 6.537 | 6.325 | 6.471 | 15,448 | +0.15(+2.30%) |
Jul 25, 2003 | 6.273 | 6.365 | 6.246 | 6.325 | 15,902 | +0.07(+1.16%) |
Jul 24, 2003 | 6.240 | 6.372 | 6.240 | 6.253 | 21,052 | +0.00(+0.00%) |
Jul 23, 2003 | 6.365 | 6.365 | 6.035 | 6.253 | 32,865 | -0.09(-1.35%) |
Jul 22, 2003 | 6.041 | 6.339 | 5.982 | 6.339 | 22,718 | +0.26(+4.35%) |
Jul 21, 2003 | 6.127 | 6.141 | 6.041 | 6.074 | 17,720 | -0.08(-1.29%) |
Jul 18, 2003 | 6.240 | 6.240 | 6.041 | 6.154 | 19,840 | -0.09(-1.38%) |
Jul 17, 2003 | 6.273 | 6.339 | 6.207 | 6.240 | 36,500 | -0.07(-1.05%) |
Jul 16, 2003 | 6.411 | 6.464 | 6.147 | 6.306 | 72,849 | -0.09(-1.34%) |
Jul 15, 2003 | 6.438 | 6.438 | 6.279 | 6.391 | 18,325 | -0.02(-0.31%) |
Jul 14, 2003 | 6.537 | 6.583 | 6.398 | 6.411 | 21,203 | -0.16(-2.41%) |
Jul 11, 2003 | 6.570 | 6.636 | 6.523 | 6.570 | 28,018 | +0.04(+0.61%) |
Jul 10, 2003 | 6.728 | 6.728 | 6.523 | 6.530 | 28,927 | -0.22(-3.23%) |
Jul 09, 2003 | 6.847 | 6.854 | 6.702 | 6.748 | 39,832 | -0.13(-1.92%) |
Jul 08, 2003 | 6.880 | 6.933 | 6.755 | 6.880 | 19,083 | +0.00(+0.00%) |
Jul 07, 2003 | 6.840 | 6.880 | 6.735 | 6.880 | 29,684 | +0.05(+0.68%) |
Jul 03, 2003 | 6.834 | 6.900 | 6.774 | 6.834 | 84,813 | -0.06(-0.86%) |
Jul 02, 2003 | 6.854 | 6.900 | 6.768 | 6.893 | 46,496 | +0.01(+0.19%) |
Jul 01, 2003 | 6.728 | 6.933 | 6.728 | 6.880 | 114,650 | +0.09(+1.26%) |
Jun 30, 2003 | 7.131 | 7.164 | 6.794 | 6.794 | 121,314 | -0.35(-4.90%) |
Jun 27, 2003 | 7.309 | 7.309 | 7.032 | 7.144 | 34,682 | -0.13(-1.81%) |
Jun 26, 2003 | 7.124 | 7.309 | 6.999 | 7.276 | 49,373 | +0.18(+2.61%) |
Jun 25, 2003 | 6.999 | 7.230 | 6.893 | 7.091 | 53,463 | +0.26(+3.77%) |
Jun 24, 2003 | 6.735 | 6.933 | 6.669 | 6.834 | 21,052 | +0.17(+2.48%) |
Jun 23, 2003 | 6.675 | 6.741 | 6.622 | 6.669 | 25,292 | -0.07(-1.08%) |
Jun 20, 2003 | 6.669 | 6.933 | 6.669 | 6.741 | 25,444 | +0.10(+1.49%) |
Jun 19, 2003 | 6.860 | 6.867 | 6.636 | 6.642 | 26,201 | -0.25(-3.64%) |
Jun 18, 2003 | 6.801 | 6.933 | 6.583 | 6.893 | 93,901 | +0.09(+1.36%) |
Jun 17, 2003 | 6.603 | 6.801 | 6.405 | 6.801 | 26,958 | +0.15(+2.28%) |
Jun 16, 2003 | 6.306 | 6.702 | 6.306 | 6.649 | 35,440 | +0.41(+6.56%) |
Jun 13, 2003 | 6.273 | 6.504 | 6.114 | 6.240 | 64,822 | -0.10(-1.56%) |
Jun 12, 2003 | 6.372 | 6.405 | 6.319 | 6.339 | 10,904 | +0.00(+0.00%) |
Jun 11, 2003 | 6.431 | 6.444 | 6.312 | 6.339 | 17,265 | -0.01(-0.21%) |
Jun 10, 2003 | 6.041 | 6.444 | 6.008 | 6.352 | 27,110 | +0.24(+4.00%) |
Jun 09, 2003 | 6.424 | 6.424 | 6.107 | 6.107 | 31,199 | -0.38(-5.90%) |
Jun 06, 2003 | 6.603 | 6.636 | 6.240 | 6.490 | 34,379 | -0.11(-1.70%) |
Jun 05, 2003 | 6.556 | 6.702 | 6.510 | 6.603 | 35,894 | +0.05(+0.70%) |
Jun 04, 2003 | 6.490 | 6.603 | 6.490 | 6.556 | 21,203 | +0.13(+2.06%) |
Jun 03, 2003 | 6.451 | 6.589 | 6.306 | 6.424 | 25,444 | -0.06(-0.92%) |
Jun 02, 2003 | 6.702 | 6.702 | 6.484 | 6.484 | 19,991 | -0.24(-3.54%) |
May 30, 2003 | 6.543 | 6.801 | 6.543 | 6.722 | 24,989 | +0.21(+3.25%) |
May 29, 2003 | 6.339 | 6.537 | 6.306 | 6.510 | 28,018 | +0.21(+3.35%) |
May 28, 2003 | 6.187 | 6.299 | 6.174 | 6.299 | 13,630 | +0.13(+2.14%) |
May 27, 2003 | 6.134 | 6.207 | 6.068 | 6.167 | 32,259 | +0.06(+0.97%) |
May 23, 2003 | 6.220 | 6.273 | 6.074 | 6.107 | 7,724 | -0.13(-2.12%) |
May 22, 2003 | 6.141 | 6.273 | 6.107 | 6.240 | 8,784 | +0.07(+1.18%) |
May 21, 2003 | 6.226 | 6.273 | 6.167 | 6.167 | 19,991 | -0.04(-0.64%) |
May 20, 2003 | 6.226 | 6.306 | 6.207 | 6.207 | 3,483 | +0.01(+0.21%) |
May 19, 2003 | 6.220 | 6.339 | 6.193 | 6.193 | 14,388 | -0.03(-0.42%) |
May 16, 2003 | 6.074 | 6.220 | 6.041 | 6.220 | 16,205 | +0.08(+1.29%) |
May 15, 2003 | 5.962 | 6.141 | 5.962 | 6.141 | 14,993 | +0.20(+3.45%) |
May 14, 2003 | 5.942 | 5.942 | 5.876 | 5.936 | 15,751 | +0.00(+0.00%) |
May 13, 2003 | 5.896 | 5.975 | 5.843 | 5.936 | 48,919 | +0.01(+0.11%) |
May 12, 2003 | 5.942 | 5.975 | 5.909 | 5.929 | 24,989 | +0.00(+0.00%) |
May 09, 2003 | 5.942 | 5.942 | 5.870 | 5.929 | 13,176 | +0.01(+0.11%) |
May 08, 2003 | 5.896 | 5.956 | 5.876 | 5.923 | 18,931 | +0.01(+0.11%) |
May 07, 2003 | 6.028 | 6.048 | 5.870 | 5.916 | 37,711 | -0.13(-2.08%) |
May 06, 2003 | 5.942 | 6.074 | 5.909 | 6.041 | 40,135 | +0.05(+0.77%) |
May 05, 2003 | 6.107 | 6.127 | 5.916 | 5.995 | 52,705 | -0.15(-2.37%) |
May 02, 2003 | 6.022 | 6.273 | 5.969 | 6.141 | 18,325 | +0.13(+2.20%) |
May 01, 2003 | 5.969 | 6.008 | 5.850 | 6.008 | 11,813 | +0.01(+0.22%) |
Apr 30, 2003 | 5.975 | 6.074 | 5.923 | 5.995 | 19,083 | +0.01(+0.11%) |
Apr 29, 2003 | 5.903 | 6.041 | 5.903 | 5.989 | 8,784 | +0.07(+1.11%) |
Apr 28, 2003 | 5.764 | 5.942 | 5.764 | 5.923 | 34,985 | +0.06(+1.01%) |
Apr 25, 2003 | 5.995 | 5.995 | 5.843 | 5.863 | 19,386 | -0.08(-1.33%) |
Apr 24, 2003 | 5.876 | 6.008 | 5.843 | 5.942 | 39,680 | +0.03(+0.56%) |
Apr 23, 2003 | 5.678 | 5.916 | 5.678 | 5.909 | 41,043 | +0.25(+4.43%) |
Apr 22, 2003 | 5.546 | 5.672 | 5.546 | 5.659 | 7,269 | +0.05(+0.94%) |
Apr 21, 2003 | 5.513 | 5.606 | 5.460 | 5.606 | 23,626 | +0.07(+1.19%) |
Apr 17, 2003 | 5.328 | 5.540 | 5.282 | 5.540 | 25,141 | +0.22(+4.09%) |
Apr 16, 2003 | 5.394 | 5.460 | 5.315 | 5.322 | 24,686 | -0.06(-1.10%) |
Apr 15, 2003 | 5.302 | 5.388 | 5.289 | 5.381 | 9,541 | +0.07(+1.24%) |
Apr 14, 2003 | 5.282 | 5.348 | 5.216 | 5.315 | 65,427 | +0.03(+0.50%) |
Apr 11, 2003 | 5.216 | 5.309 | 5.216 | 5.289 | 13,176 | +0.11(+2.04%) |
Apr 10, 2003 | 5.216 | 5.276 | 4.906 | 5.183 | 17,568 | -0.07(-1.26%) |
Apr 09, 2003 | 5.282 | 5.348 | 5.210 | 5.249 | 13,025 | -0.07(-1.24%) |
Apr 08, 2003 | 5.315 | 5.342 | 5.256 | 5.315 | 4,997 | -0.03(-0.62%) |
Apr 07, 2003 | 5.315 | 5.368 | 5.190 | 5.348 | 30,896 | +0.10(+1.89%) |
Apr 04, 2003 | 5.315 | 5.322 | 5.137 | 5.249 | 12,570 | -0.03(-0.63%) |
Apr 03, 2003 | 5.044 | 5.315 | 5.025 | 5.282 | 447,545 | +0.24(+4.71%) |
Apr 02, 2003 | 5.038 | 5.170 | 5.018 | 5.044 | 183,107 | +0.01(+0.13%) |