Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.976 | 8.220 | 7.639 | 7.917 | 166,739 | -0.13(-1.56%) |
Jan 29, 2004 | 8.972 | 8.972 | 7.982 | 8.042 | 105,652 | -0.88(-9.90%) |
Jan 28, 2004 | 9.071 | 9.071 | 8.906 | 8.926 | 23,949 | -0.11(-1.24%) |
Jan 27, 2004 | 9.170 | 9.170 | 9.005 | 9.038 | 54,872 | -0.06(-0.65%) |
Jan 26, 2004 | 9.236 | 9.236 | 9.058 | 9.097 | 33,954 | -0.08(-0.86%) |
Jan 23, 2004 | 9.236 | 9.236 | 9.144 | 9.177 | 11,065 | -0.09(-0.93%) |
Jan 22, 2004 | 9.335 | 9.335 | 9.229 | 9.262 | 21,069 | -0.03(-0.28%) |
Jan 21, 2004 | 9.276 | 9.361 | 9.190 | 9.289 | 66,089 | +0.08(+0.86%) |
Jan 20, 2004 | 9.361 | 9.361 | 9.170 | 9.210 | 110,957 | -0.12(-1.27%) |
Jan 16, 2004 | 9.104 | 9.328 | 8.965 | 9.328 | 25,314 | +0.13(+1.43%) |
Jan 15, 2004 | 9.295 | 9.341 | 9.130 | 9.196 | 22,585 | -0.03(-0.36%) |
Jan 14, 2004 | 9.447 | 9.500 | 9.157 | 9.229 | 80,186 | -0.15(-1.62%) |
Jan 13, 2004 | 9.625 | 9.632 | 9.295 | 9.381 | 39,411 | -0.15(-1.59%) |
Jan 12, 2004 | 9.612 | 9.691 | 9.526 | 9.533 | 22,585 | +0.05(+0.56%) |
Jan 09, 2004 | 9.816 | 9.816 | 9.473 | 9.480 | 62,451 | -0.20(-2.11%) |
Jan 08, 2004 | 9.929 | 9.988 | 9.665 | 9.685 | 62,603 | -0.21(-2.13%) |
Jan 07, 2004 | 9.830 | 10.16 | 9.830 | 9.896 | 142,335 | +0.20(+2.04%) |
Jan 06, 2004 | 9.144 | 9.711 | 9.144 | 9.698 | 136,878 | +0.59(+6.44%) |
Jan 05, 2004 | 8.840 | 9.170 | 8.840 | 9.111 | 50,021 | +0.28(+3.14%) |
Jan 02, 2004 | 8.774 | 8.834 | 8.774 | 8.834 | 2,728 | +0.03(+0.30%) |
Dec 31, 2003 | 8.801 | 8.807 | 8.774 | 8.807 | 4,092 | -0.02(-0.22%) |
Dec 30, 2003 | 8.840 | 8.972 | 8.807 | 8.827 | 45,929 | +0.02(+0.22%) |
Dec 29, 2003 | 8.425 | 8.807 | 8.418 | 8.807 | 84,582 | +0.38(+4.54%) |
Dec 26, 2003 | 8.359 | 8.438 | 8.359 | 8.425 | 4,547 | +0.02(+0.24%) |
Dec 24, 2003 | 8.339 | 8.405 | 8.339 | 8.405 | 1,364 | +0.00(+0.00%) |
Dec 23, 2003 | 8.431 | 8.431 | 8.365 | 8.405 | 30,467 | +0.03(+0.31%) |
Dec 22, 2003 | 8.213 | 8.378 | 8.213 | 8.378 | 22,130 | +0.11(+1.28%) |
Dec 19, 2003 | 8.246 | 8.332 | 8.220 | 8.273 | 35,318 | +0.06(+0.72%) |
Dec 18, 2003 | 8.213 | 8.240 | 8.207 | 8.213 | 39,108 | +0.04(+0.48%) |
Dec 17, 2003 | 8.174 | 8.207 | 8.174 | 8.174 | 4,547 | +0.03(+0.32%) |
Dec 16, 2003 | 8.154 | 8.154 | 8.141 | 8.147 | 48,051 | -0.03(-0.32%) |
Dec 15, 2003 | 8.128 | 8.174 | 8.128 | 8.174 | 5,002 | +0.03(+0.32%) |
Dec 12, 2003 | 8.147 | 8.147 | 8.147 | 8.147 | 10,913 | +0.00(+0.00%) |
Dec 11, 2003 | 8.035 | 8.180 | 8.035 | 8.147 | 21,373 | +0.05(+0.65%) |
Dec 10, 2003 | 8.081 | 8.095 | 8.068 | 8.095 | 43,958 | -0.05(-0.65%) |
Dec 09, 2003 | 8.114 | 8.114 | 8.114 | 8.147 | 13,339 | +0.07(+0.90%) |
Dec 08, 2003 | 8.075 | 8.075 | 8.075 | 8.075 | 909 | +0.01(+0.08%) |
Dec 05, 2003 | 8.081 | 8.121 | 8.048 | 8.068 | 28,800 | +0.01(+0.16%) |
Dec 04, 2003 | 8.068 | 8.068 | 8.048 | 8.055 | 30,164 | -0.03(-0.33%) |
Dec 03, 2003 | 8.002 | 8.075 | 7.996 | 8.081 | 31,377 | +0.13(+1.66%) |
Dec 02, 2003 | 7.785 | 7.950 | 7.785 | 7.950 | 38,350 | +0.16(+2.12%) |
Dec 01, 2003 | 7.752 | 7.785 | 7.732 | 7.785 | 84,582 | +0.07(+0.85%) |
Nov 28, 2003 | 7.732 | 7.732 | 7.653 | 7.719 | 47,748 | +0.02(+0.26%) |
Nov 26, 2003 | 7.732 | 7.732 | 7.719 | 7.699 | 5,911 | +0.03(+0.43%) |
Nov 25, 2003 | 7.580 | 7.745 | 7.580 | 7.666 | 44,261 | +0.11(+1.48%) |
Nov 24, 2003 | 7.593 | 7.593 | 7.554 | 7.554 | 45,777 | +0.01(+0.18%) |
Nov 21, 2003 | 7.613 | 7.606 | 7.540 | 7.540 | 23,191 | -0.07(-0.95%) |
Nov 20, 2003 | 7.646 | 7.646 | 7.613 | 7.613 | 8,943 | -0.01(-0.17%) |
Nov 19, 2003 | 7.639 | 7.732 | 7.613 | 7.626 | 35,773 | -0.01(-0.17%) |
Nov 18, 2003 | 7.653 | 7.686 | 7.653 | 7.639 | 36,227 | +0.04(+0.52%) |
Nov 17, 2003 | 7.587 | 7.620 | 7.587 | 7.600 | 37,895 | +0.16(+2.13%) |
Nov 14, 2003 | 7.415 | 7.455 | 7.356 | 7.442 | 24,707 | +0.07(+0.89%) |
Nov 13, 2003 | 7.343 | 7.376 | 7.290 | 7.376 | 78,822 | +0.06(+0.81%) |
Nov 12, 2003 | 7.343 | 7.362 | 7.343 | 7.316 | 12,429 | +0.01(+0.09%) |
Nov 11, 2003 | 7.290 | 7.316 | 7.290 | 7.310 | 4,699 | -0.03(-0.36%) |
Nov 10, 2003 | 7.263 | 7.343 | 7.336 | 7.336 | 5,760 | +0.07(+1.00%) |
Nov 07, 2003 | 7.184 | 7.310 | 7.184 | 7.263 | 58,662 | +0.14(+1.94%) |
Nov 06, 2003 | 7.204 | 7.204 | 7.092 | 7.125 | 11,368 | -0.01(-0.18%) |
Nov 05, 2003 | 7.092 | 7.151 | 7.072 | 7.138 | 2,880 | +0.05(+0.65%) |
Nov 04, 2003 | 7.085 | 7.092 | 7.085 | 7.092 | 68,060 | +0.08(+1.13%) |
Nov 03, 2003 | 7.013 | 7.013 | 7.013 | 7.013 | 17,583 | -0.05(-0.65%) |
Oct 31, 2003 | 7.059 | 7.059 | 7.059 | 7.059 | 125,812 | +0.05(+0.66%) |
Oct 30, 2003 | 6.993 | 7.013 | 6.993 | 7.013 | 47,141 | -0.01(-0.19%) |
Oct 29, 2003 | 7.000 | 7.052 | 6.993 | 7.026 | 162,343 | +0.04(+0.57%) |
Oct 28, 2003 | 6.927 | 6.993 | 6.927 | 6.986 | 306,043 | +0.06(+0.86%) |
Oct 27, 2003 | 6.940 | 6.980 | 6.927 | 6.927 | 24,253 | +0.00(+0.00%) |
Oct 24, 2003 | 6.894 | 7.026 | 6.894 | 6.927 | 344,241 | +0.05(+0.67%) |
Oct 23, 2003 | 6.894 | 6.894 | 6.848 | 6.881 | 51,537 | -0.04(-0.57%) |
Oct 22, 2003 | 6.841 | 6.927 | 6.815 | 6.920 | 41,684 | +0.03(+0.38%) |
Oct 21, 2003 | 6.848 | 6.894 | 6.848 | 6.894 | 44,868 | +0.03(+0.48%) |
Oct 20, 2003 | 6.920 | 6.920 | 6.861 | 6.861 | 31,528 | -0.07(-0.95%) |
Oct 17, 2003 | 6.953 | 6.960 | 6.927 | 6.927 | 62,754 | -0.02(-0.28%) |
Oct 16, 2003 | 7.059 | 7.059 | 6.940 | 6.947 | 208,121 | +0.02(+0.29%) |
Oct 15, 2003 | 6.808 | 6.927 | 6.808 | 6.927 | 38,350 | +0.16(+2.34%) |
Oct 14, 2003 | 6.762 | 6.769 | 6.762 | 6.769 | 23,949 | +0.00(+0.00%) |
Oct 13, 2003 | 6.769 | 6.769 | 6.769 | 6.769 | 1,061 | +0.01(+0.10%) |
Oct 10, 2003 | 6.762 | 6.762 | 6.762 | 6.762 | 1,515 | +0.05(+0.69%) |
Oct 09, 2003 | 6.716 | 6.716 | 6.716 | 6.716 | 79,731 | +0.07(+1.09%) |
Oct 08, 2003 | 6.643 | 6.643 | 6.643 | 6.643 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 6.663 | 6.663 | 6.643 | 6.643 | 4,092 | -0.02(-0.30%) |
Oct 06, 2003 | 6.663 | 6.663 | 6.663 | 6.663 | 7,882 | +0.02(+0.30%) |
Oct 03, 2003 | 6.623 | 6.689 | 6.623 | 6.643 | 7,730 | +0.01(+0.20%) |
Oct 02, 2003 | 6.597 | 6.630 | 6.597 | 6.630 | 59,723 | +0.00(+0.00%) |
Oct 01, 2003 | 6.597 | 6.630 | 6.597 | 6.630 | 58,510 | +0.03(+0.50%) |
Sep 30, 2003 | 6.663 | 6.663 | 6.597 | 6.597 | 11,974 | -0.04(-0.60%) |
Sep 29, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 909 | +0.01(+0.20%) |
Sep 26, 2003 | 6.591 | 6.623 | 6.591 | 6.623 | 130,814 | -0.03(-0.40%) |
Sep 25, 2003 | 6.670 | 6.670 | 6.650 | 6.650 | 454 | -0.02(-0.30%) |
Sep 24, 2003 | 6.670 | 6.670 | 6.670 | 6.670 | 5,760 | -0.03(-0.39%) |
Sep 23, 2003 | 6.643 | 6.696 | 6.630 | 6.696 | 5,760 | +0.00(+0.00%) |
Sep 22, 2003 | 6.650 | 6.650 | 6.650 | 6.696 | 3,334 | +0.07(+1.10%) |
Sep 19, 2003 | 6.663 | 6.663 | 6.623 | 6.623 | 8,336 | +0.00(+0.00%) |
Sep 18, 2003 | 6.597 | 6.623 | 6.597 | 6.623 | 106,561 | -0.01(-0.20%) |
Sep 17, 2003 | 6.656 | 6.656 | 6.597 | 6.637 | 26,072 | -0.03(-0.40%) |
Sep 16, 2003 | 6.663 | 6.663 | 6.637 | 6.663 | 187,354 | +0.00(+0.00%) |
Sep 15, 2003 | 6.617 | 6.663 | 6.617 | 6.663 | 10,459 | +0.07(+1.10%) |
Sep 12, 2003 | 6.630 | 6.650 | 6.498 | 6.591 | 21,524 | -0.05(-0.79%) |
Sep 11, 2003 | 6.643 | 6.643 | 6.643 | 6.643 | 909 | +0.00(+0.00%) |
Sep 10, 2003 | 6.663 | 6.663 | 6.637 | 6.643 | 1,818 | -0.03(-0.40%) |
Sep 09, 2003 | 6.643 | 6.696 | 6.637 | 6.670 | 8,033 | +0.03(+0.50%) |
Sep 08, 2003 | 6.650 | 6.650 | 6.630 | 6.637 | 2,273 | +0.03(+0.50%) |
Sep 05, 2003 | 6.604 | 6.630 | 6.558 | 6.604 | 44,564 | +0.01(+0.10%) |
Sep 04, 2003 | 6.623 | 6.623 | 6.597 | 6.597 | 165,375 | -0.07(-0.99%) |
Sep 03, 2003 | 6.670 | 6.670 | 6.650 | 6.663 | 152,794 | +0.00(+0.00%) |
Sep 02, 2003 | 6.591 | 6.663 | 6.591 | 6.663 | 25,010 | +0.12(+1.81%) |
Aug 29, 2003 | 6.577 | 6.577 | 6.498 | 6.544 | 4,092 | -0.01(-0.20%) |
Aug 28, 2003 | 6.558 | 6.558 | 6.558 | 6.558 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 6.518 | 6.558 | 6.465 | 6.558 | 16,370 | +0.04(+0.61%) |
Aug 26, 2003 | 6.518 | 6.518 | 6.518 | 6.518 | 151 | -0.01(-0.20%) |
Aug 25, 2003 | 6.558 | 6.558 | 6.498 | 6.531 | 4,699 | -0.05(-0.80%) |
Aug 22, 2003 | 6.571 | 6.663 | 6.571 | 6.584 | 66,392 | +0.00(+0.00%) |
Aug 21, 2003 | 6.564 | 6.630 | 6.564 | 6.584 | 4,395 | +0.05(+0.81%) |
Aug 19, 2003 | 6.399 | 6.564 | 6.399 | 6.531 | 454,138 | +0.13(+2.06%) |
Aug 18, 2003 | 6.393 | 6.399 | 6.366 | 6.399 | 609,054 | -0.01(-0.21%) |
Aug 15, 2003 | 6.406 | 6.445 | 6.353 | 6.412 | 6,669 | +0.02(+0.31%) |
Aug 14, 2003 | 6.313 | 6.399 | 6.313 | 6.393 | 5,456 | +0.09(+1.47%) |
Aug 13, 2003 | 6.300 | 6.366 | 6.300 | 6.300 | 51,537 | +0.00(+0.00%) |
Aug 12, 2003 | 6.267 | 6.333 | 6.267 | 6.300 | 33,954 | +0.07(+1.06%) |
Aug 11, 2003 | 6.234 | 6.241 | 6.228 | 6.234 | 1,659,515 | -0.01(-0.11%) |
Aug 08, 2003 | 6.300 | 6.300 | 6.234 | 6.241 | 1,292,233 | -0.02(-0.32%) |
Aug 07, 2003 | 6.300 | 6.300 | 6.254 | 6.261 | 13,490 | -0.04(-0.63%) |
Aug 06, 2003 | 6.412 | 6.412 | 6.300 | 6.300 | 46,535 | -0.09(-1.44%) |
Aug 05, 2003 | 6.445 | 6.445 | 6.393 | 6.393 | 3,486 | -0.05(-0.82%) |
Aug 04, 2003 | 6.445 | 6.445 | 6.445 | 6.445 | 303 | +0.00(+0.00%) |
Aug 01, 2003 | 6.399 | 6.492 | 6.399 | 6.445 | 15,612 | +0.08(+1.24%) |
Jul 31, 2003 | 6.432 | 6.432 | 6.366 | 6.366 | 7,882 | -0.10(-1.53%) |
Jul 30, 2003 | 6.465 | 6.465 | 6.465 | 6.465 | 303 | +0.00(+0.00%) |
Jul 29, 2003 | 6.432 | 6.465 | 6.432 | 6.465 | 53,053 | +0.01(+0.20%) |
Jul 28, 2003 | 6.432 | 6.452 | 6.340 | 6.452 | 5,153 | -0.01(-0.10%) |
Jul 25, 2003 | 6.465 | 6.465 | 6.459 | 6.459 | 13,187 | +0.06(+0.93%) |
Jul 24, 2003 | 6.373 | 6.399 | 6.333 | 6.399 | 10,459 | +0.01(+0.10%) |
Jul 23, 2003 | 6.399 | 6.399 | 6.393 | 6.393 | 303 | +0.04(+0.62%) |
Jul 22, 2003 | 6.373 | 6.373 | 6.333 | 6.353 | 1,818 | -0.02(-0.31%) |
Jul 21, 2003 | 6.452 | 6.452 | 6.300 | 6.373 | 615,875 | -0.08(-1.23%) |
Jul 18, 2003 | 6.531 | 6.551 | 6.452 | 6.452 | 55,327 | -0.05(-0.71%) |
Jul 17, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.531 | 6.531 | 6.498 | 6.498 | 38,198 | +0.00(+0.00%) |
Jul 15, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 6.498 | 6.505 | 6.498 | 6.498 | 8,791 | +0.01(+0.10%) |
Jul 11, 2003 | 6.465 | 6.492 | 6.465 | 6.492 | 909 | +0.00(+0.00%) |
Jul 10, 2003 | 6.531 | 6.531 | 6.465 | 6.492 | 28,497 | -0.01(-0.10%) |
Jul 09, 2003 | 6.531 | 6.538 | 6.459 | 6.498 | 65,483 | -0.05(-0.71%) |
Jul 08, 2003 | 6.577 | 6.577 | 6.544 | 6.544 | 303 | -0.07(-1.10%) |
Jul 07, 2003 | 6.643 | 6.643 | 6.584 | 6.617 | 6,669 | +0.01(+0.10%) |
Jul 03, 2003 | 6.610 | 6.610 | 6.610 | 6.610 | 303 | +0.01(+0.20%) |
Jul 02, 2003 | 6.597 | 6.604 | 6.597 | 6.597 | 17,280 | +0.03(+0.50%) |
Jul 01, 2003 | 6.564 | 6.564 | 6.564 | 6.564 | 151 | +0.03(+0.50%) |
Jun 30, 2003 | 6.604 | 6.604 | 6.531 | 6.531 | 61,390 | -0.03(-0.40%) |
Jun 27, 2003 | 6.531 | 6.571 | 6.505 | 6.558 | 3,637 | +0.02(+0.30%) |
Jun 26, 2003 | 6.531 | 6.551 | 6.465 | 6.538 | 27,587 | -0.03(-0.40%) |
Jun 25, 2003 | 6.564 | 6.564 | 6.564 | 6.564 | 2,273 | +0.01(+0.10%) |
Jun 24, 2003 | 6.478 | 6.564 | 6.478 | 6.558 | 6,669 | +0.03(+0.40%) |
Jun 23, 2003 | 6.571 | 6.656 | 6.531 | 6.531 | 20,615 | -0.01(-0.10%) |
Jun 20, 2003 | 6.505 | 6.538 | 6.445 | 6.538 | 45,626 | +0.04(+0.61%) |
Jun 19, 2003 | 6.518 | 6.518 | 6.498 | 6.498 | 3,637 | +0.05(+0.72%) |
Jun 18, 2003 | 6.452 | 6.452 | 6.452 | 6.452 | 909 | +0.01(+0.20%) |
Jun 17, 2003 | 6.498 | 6.498 | 6.399 | 6.439 | 55,024 | -0.01(-0.20%) |
Jun 16, 2003 | 6.498 | 6.531 | 6.406 | 6.452 | 5,760 | -0.09(-1.31%) |
Jun 13, 2003 | 6.650 | 6.650 | 6.531 | 6.538 | 2,122 | -0.11(-1.69%) |
Jun 12, 2003 | 6.650 | 6.650 | 6.650 | 6.650 | 151 | +0.00(+0.00%) |
Jun 11, 2003 | 6.650 | 6.650 | 6.650 | 6.650 | 757 | +0.00(+0.00%) |
Jun 10, 2003 | 6.676 | 6.676 | 6.650 | 6.650 | 192,357 | -0.03(-0.40%) |
Jun 09, 2003 | 6.689 | 6.689 | 6.663 | 6.676 | 18,189 | -0.01(-0.20%) |
Jun 06, 2003 | 6.696 | 6.696 | 6.683 | 6.689 | 43,200 | +0.01(+0.10%) |
Jun 05, 2003 | 6.663 | 6.689 | 6.656 | 6.683 | 48,202 | +0.02(+0.30%) |
Jun 04, 2003 | 6.670 | 6.670 | 6.630 | 6.663 | 21,676 | -0.01(-0.20%) |
Jun 03, 2003 | 6.650 | 6.676 | 6.650 | 6.676 | 38,350 | +0.03(+0.40%) |
Jun 02, 2003 | 6.683 | 6.709 | 6.630 | 6.650 | 11,217 | -0.03(-0.49%) |
May 30, 2003 | 6.656 | 6.689 | 6.656 | 6.683 | 12,884 | +0.03(+0.40%) |
May 29, 2003 | 6.670 | 6.696 | 6.630 | 6.656 | 12,429 | +0.00(+0.00%) |
May 28, 2003 | 6.630 | 6.656 | 6.630 | 6.656 | 7,882 | +0.03(+0.40%) |
May 27, 2003 | 6.637 | 6.637 | 6.630 | 6.630 | 7,275 | -0.03(-0.50%) |
May 23, 2003 | 6.656 | 6.663 | 6.650 | 6.663 | 117,172 | +0.00(+0.00%) |
May 22, 2003 | 6.696 | 6.696 | 6.597 | 6.663 | 34,257 | -0.03(-0.49%) |
May 21, 2003 | 6.696 | 6.729 | 6.670 | 6.696 | 27,284 | +0.01(+0.20%) |
May 20, 2003 | 6.676 | 6.689 | 6.676 | 6.683 | 13,187 | +0.01(+0.20%) |
May 19, 2003 | 6.663 | 6.828 | 6.630 | 6.670 | 63,664 | +0.01(+0.10%) |
May 16, 2003 | 6.656 | 6.663 | 6.650 | 6.663 | 259,052 | +0.01(+0.20%) |
May 15, 2003 | 6.597 | 6.650 | 6.597 | 6.650 | 3,486 | +0.09(+1.41%) |
May 14, 2003 | 6.571 | 6.597 | 6.558 | 6.558 | 8,791 | -0.02(-0.30%) |
May 13, 2003 | 6.683 | 6.696 | 6.538 | 6.577 | 44,261 | -0.07(-1.09%) |
May 12, 2003 | 6.610 | 6.729 | 6.610 | 6.650 | 52,295 | -0.03(-0.40%) |
May 09, 2003 | 6.604 | 6.722 | 6.604 | 6.676 | 42,139 | +0.01(+0.10%) |
May 08, 2003 | 6.610 | 6.828 | 6.610 | 6.670 | 158,554 | +0.11(+1.61%) |
May 07, 2003 | 6.399 | 6.597 | 6.399 | 6.564 | 41,533 | +0.13(+1.95%) |
May 06, 2003 | 6.419 | 6.439 | 6.379 | 6.439 | 15,461 | +0.01(+0.21%) |
May 05, 2003 | 6.267 | 6.465 | 6.267 | 6.426 | 17,583 | +0.15(+2.42%) |
May 02, 2003 | 6.300 | 6.300 | 6.201 | 6.274 | 11,671 | +0.01(+0.11%) |
May 01, 2003 | 6.280 | 6.287 | 6.195 | 6.267 | 10,155 | -0.04(-0.63%) |
Apr 30, 2003 | 6.280 | 6.346 | 6.261 | 6.307 | 36,379 | +0.07(+1.06%) |
Apr 29, 2003 | 6.214 | 6.267 | 6.214 | 6.241 | 19,402 | -0.01(-0.11%) |
Apr 28, 2003 | 6.406 | 6.465 | 6.142 | 6.247 | 36,076 | -0.15(-2.37%) |
Apr 25, 2003 | 6.465 | 6.472 | 6.399 | 6.399 | 48,506 | -0.07(-1.02%) |
Apr 24, 2003 | 6.208 | 6.531 | 6.208 | 6.465 | 61,845 | +0.30(+4.81%) |
Apr 23, 2003 | 6.716 | 6.716 | 6.168 | 6.168 | 84,430 | -0.55(-8.15%) |
Apr 22, 2003 | 6.795 | 6.795 | 6.696 | 6.716 | 119,597 | -0.09(-1.26%) |
Apr 21, 2003 | 6.762 | 6.802 | 6.663 | 6.802 | 34,712 | +0.04(+0.59%) |
Apr 17, 2003 | 6.755 | 6.795 | 6.742 | 6.762 | 4,850 | +0.02(+0.29%) |
Apr 16, 2003 | 6.755 | 6.854 | 6.729 | 6.742 | 95,799 | -0.01(-0.10%) |
Apr 15, 2003 | 6.736 | 6.788 | 6.722 | 6.749 | 7,124 | -0.01(-0.20%) |
Apr 14, 2003 | 6.782 | 6.894 | 6.762 | 6.762 | 14,703 | -0.15(-2.19%) |
Apr 11, 2003 | 6.927 | 6.934 | 6.848 | 6.914 | 371,981 | +0.05(+0.77%) |
Apr 10, 2003 | 6.861 | 6.874 | 6.861 | 6.861 | 7,427 | +0.00(+0.00%) |
Apr 09, 2003 | 6.762 | 6.861 | 6.762 | 6.861 | 13,793 | +0.03(+0.48%) |
Apr 08, 2003 | 6.828 | 6.861 | 6.828 | 6.828 | 22,585 | +0.00(+0.00%) |
Apr 07, 2003 | 6.795 | 6.861 | 6.762 | 6.828 | 20,008 | +0.04(+0.58%) |
Apr 04, 2003 | 6.802 | 6.802 | 6.782 | 6.788 | 191,144 | -0.01(-0.10%) |
Apr 03, 2003 | 6.591 | 6.861 | 6.564 | 6.795 | 1,449,119 | +0.20(+3.00%) |
Apr 02, 2003 | 6.604 | 6.663 | 6.591 | 6.597 | 69,575 | +0.00(+0.00%) |
Apr 01, 2003 | 6.584 | 6.597 | 6.577 | 6.597 | 6,366 | +0.02(+0.30%) |
Mar 31, 2003 | 6.538 | 6.597 | 6.531 | 6.577 | 70,030 | +0.01(+0.20%) |
Mar 28, 2003 | 6.531 | 6.564 | 6.531 | 6.564 | 56,236 | +0.03(+0.50%) |
Mar 27, 2003 | 6.551 | 6.564 | 6.531 | 6.531 | 54,569 | -0.02(-0.30%) |
Mar 26, 2003 | 6.544 | 6.591 | 6.544 | 6.551 | 31,528 | +0.05(+0.71%) |
Mar 25, 2003 | 6.412 | 6.505 | 6.399 | 6.505 | 100,953 | +0.04(+0.61%) |
Mar 24, 2003 | 6.597 | 6.597 | 6.399 | 6.465 | 40,472 | -0.13(-1.90%) |
Mar 21, 2003 | 6.465 | 6.630 | 6.432 | 6.591 | 341,513 | +0.11(+1.73%) |
Mar 20, 2003 | 6.432 | 6.597 | 6.432 | 6.478 | 196,752 | +0.08(+1.24%) |
Mar 19, 2003 | 6.393 | 6.399 | 6.333 | 6.399 | 44,868 | +0.01(+0.10%) |
Mar 18, 2003 | 6.492 | 6.492 | 6.300 | 6.393 | 47,899 | -0.10(-1.52%) |
Mar 17, 2003 | 6.419 | 6.505 | 6.333 | 6.492 | 122,174 | +0.05(+0.82%) |
Mar 14, 2003 | 6.498 | 6.498 | 6.432 | 6.439 | 23,646 | -0.13(-1.91%) |
Mar 13, 2003 | 6.591 | 6.591 | 6.531 | 6.564 | 15,916 | -0.03(-0.40%) |
Mar 12, 2003 | 6.637 | 6.663 | 6.584 | 6.591 | 32,135 | -0.07(-1.09%) |
Mar 11, 2003 | 6.722 | 6.722 | 6.650 | 6.663 | 3,789 | -0.07(-0.98%) |
Mar 10, 2003 | 6.762 | 6.762 | 6.663 | 6.729 | 47,596 | -0.07(-0.97%) |
Mar 07, 2003 | 6.861 | 6.861 | 6.795 | 6.795 | 1,515 | -0.07(-1.06%) |
Mar 06, 2003 | 6.887 | 6.887 | 6.868 | 6.868 | 1,515 | +0.01(+0.10%) |
Mar 05, 2003 | 6.795 | 6.894 | 6.795 | 6.861 | 55,782 | +0.10(+1.46%) |
Mar 04, 2003 | 6.828 | 6.828 | 6.729 | 6.762 | 13,187 | -0.10(-1.44%) |
Mar 03, 2003 | 6.894 | 6.907 | 6.795 | 6.861 | 29,558 | -0.05(-0.76%) |
Feb 28, 2003 | 7.026 | 7.026 | 6.828 | 6.914 | 12,126 | -0.11(-1.60%) |
Feb 27, 2003 | 7.026 | 7.131 | 6.993 | 7.026 | 16,219 | +0.01(+0.09%) |
Feb 26, 2003 | 7.079 | 7.079 | 7.019 | 7.019 | 39,108 | -0.07(-0.93%) |
Feb 25, 2003 | 7.059 | 7.171 | 7.026 | 7.085 | 22,585 | +0.05(+0.66%) |
Feb 24, 2003 | 7.092 | 7.092 | 7.026 | 7.039 | 6,821 | -0.02(-0.28%) |
Feb 21, 2003 | 6.993 | 7.059 | 6.993 | 7.059 | 56,236 | +0.05(+0.66%) |
Feb 20, 2003 | 6.960 | 7.019 | 6.960 | 7.013 | 82,611 | +0.08(+1.14%) |
Feb 19, 2003 | 6.960 | 6.993 | 6.868 | 6.934 | 89,129 | -0.07(-0.94%) |
Feb 18, 2003 | 6.960 | 7.000 | 6.960 | 7.000 | 52,598 | +0.05(+0.76%) |
Feb 14, 2003 | 6.894 | 6.960 | 6.894 | 6.947 | 5,153 | +0.07(+0.96%) |
Feb 13, 2003 | 6.835 | 6.881 | 6.828 | 6.881 | 44,564 | +0.02(+0.29%) |
Feb 12, 2003 | 6.802 | 6.881 | 6.755 | 6.861 | 84,127 | +0.03(+0.39%) |
Feb 11, 2003 | 6.854 | 6.854 | 6.762 | 6.835 | 5,911 | -0.03(-0.38%) |
Feb 10, 2003 | 6.861 | 6.861 | 6.762 | 6.861 | 13,187 | +0.03(+0.48%) |
Feb 07, 2003 | 6.861 | 6.861 | 6.729 | 6.828 | 37,895 | -0.03(-0.48%) |
Feb 06, 2003 | 6.854 | 6.861 | 6.821 | 6.861 | 103,227 | +0.01(+0.10%) |
Feb 05, 2003 | 6.828 | 6.854 | 6.828 | 6.854 | 1,667 | -0.04(-0.57%) |
Feb 04, 2003 | 6.993 | 6.993 | 6.861 | 6.894 | 16,067 | -0.13(-1.79%) |